SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201921.7721.9621.7621.8421.8495,087
Apr 18, 201921.9622.0221.7621.9321.931,567,600
Apr 17, 201922.1122.1821.9122.0022.001,382,500
Apr 16, 201921.9822.1121.8322.0922.091,274,000
Apr 15, 201921.8821.9121.6821.8621.861,401,200
Apr 12, 201922.0022.0021.7421.8821.881,351,300
Apr 11, 201921.9022.0021.8121.8921.89882,300
Apr 10, 201921.6221.9621.6021.8821.881,737,600
Apr 09, 201921.6621.7421.5321.5721.571,164,700
Apr 08, 201921.7621.8821.6121.6921.69897,600
Apr 05, 201921.7821.9321.6721.7921.791,704,900
Apr 04, 201921.8021.8121.6121.7721.771,463,600
Apr 03, 201921.7521.9221.7021.7621.762,151,700
Apr 02, 201921.5821.7421.5021.6421.641,560,600
Apr 01, 201921.5721.7221.4221.5921.591,653,000
Mar 29, 201921.4621.5521.2821.3921.391,495,200
Mar 28, 201920.9521.3720.9521.2721.271,652,500
Mar 27, 201921.2121.2720.8420.9220.921,785,000
Mar 26, 201921.2321.2720.8921.2521.252,428,400
Mar 25, 201920.9121.0520.7520.9020.901,116,800
Mar 22, 201921.6221.7021.0121.0321.032,148,100
Mar 21, 201921.0421.6721.0421.6321.631,482,600
Mar 20, 201921.1421.3720.9221.1521.151,953,200
Mar 20, 20190.14 Dividend
Mar 19, 201921.5121.5421.2221.2621.123,748,800
Mar 18, 201921.4221.4821.1221.3921.253,462,900
Mar 15, 201921.5421.6721.2521.3521.214,962,200
Mar 14, 201921.4921.6121.3921.5021.361,945,300
Mar 13, 201921.5421.7221.3621.4621.323,670,700
Mar 12, 201921.3921.6021.3021.4621.321,439,100
Mar 11, 201921.1821.4521.1421.3221.181,765,200
Mar 08, 201920.9821.2120.7521.0720.931,719,400
Mar 07, 201921.6821.7721.0921.2221.084,164,400
Mar 06, 201921.9522.1221.6721.6921.552,268,300
Mar 05, 201922.3022.4821.9421.9721.832,512,000
Mar 04, 201922.7722.7722.0222.3122.161,761,000
Mar 01, 201922.6622.8322.5522.6822.532,204,900
Feb 28, 201922.3822.5922.2722.4322.282,120,800
Feb 27, 201922.1322.7722.0722.4822.332,301,100
Feb 26, 201922.0922.4322.0522.1321.982,349,800
Feb 25, 201922.8722.8721.8322.0721.923,285,400
Feb 22, 201922.1922.8122.0722.7922.642,539,200
Feb 21, 201922.1222.4021.9322.1722.022,160,800
Feb 20, 201922.4522.6021.9321.9721.831,928,600
Feb 19, 201922.4422.6122.2822.4522.302,506,900
Feb 15, 201922.0522.5921.9622.5322.383,429,200
Feb 14, 201922.9823.2021.9421.9621.824,039,300
Feb 13, 201923.7424.0023.1123.2323.083,113,500
Feb 12, 201921.0123.9221.0023.8123.653,331,000
Feb 11, 201923.7623.9623.3823.4523.302,154,400
Feb 08, 201923.2523.7423.2523.7123.551,865,900
Feb 07, 201923.1623.4123.1123.3423.191,235,000
Feb 06, 201923.6123.7423.2623.3523.201,098,300
Feb 05, 201923.5923.7823.4923.6023.441,395,900
Feb 04, 201923.3423.5523.2623.5323.38874,600
Feb 01, 201922.9823.4522.9623.3423.191,640,400
Jan 31, 201923.0723.2522.9222.9822.831,552,300
Jan 30, 201922.8623.2122.6923.0922.94925,900
Jan 29, 201922.8622.9822.5722.6822.53906,500
Jan 28, 201922.7822.9322.6922.8622.71738,100
Jan 25, 201922.9223.0722.8223.0222.871,284,600
Jan 24, 201922.6523.1322.6122.7322.582,075,600
Jan 23, 201922.7322.9322.4022.6422.491,319,500
Jan 22, 201922.8122.9622.4922.6922.541,057,400
Jan 18, 201922.7322.9422.6022.8522.701,117,700
Jan 17, 201922.3222.7222.2522.5922.441,582,000
Jan 16, 201922.3822.6222.2822.4722.321,721,100
Jan 15, 201921.6622.3021.5722.3022.151,730,000
Jan 14, 201921.7622.2721.3221.6621.522,656,500
Jan 11, 201922.4822.6822.2622.6322.481,282,100
Jan 10, 201922.2022.6422.1022.6122.462,659,600
Jan 09, 201922.2122.3921.9322.3522.202,085,600
Jan 08, 201921.9922.1821.8522.0721.921,737,600
Jan 07, 201921.4622.0721.3721.8821.741,490,200
Jan 04, 201921.0021.4820.8321.4021.262,032,600
Jan 03, 201921.1321.3420.7120.8520.712,952,100
Jan 02, 201921.3621.7420.9621.3521.211,910,400
Dec 31, 201821.6821.7721.2621.6421.501,289,800
Dec 28, 201821.6721.8121.2821.5021.361,564,800
Dec 27, 201821.1021.6320.8221.6221.481,699,400
Dec 26, 201820.8621.4320.6021.4121.271,743,500
Dec 24, 201821.1521.4320.7020.7020.56983,100
Dec 21, 201821.9522.1021.1021.2921.155,515,900
Dec 20, 201822.6622.6621.6621.9021.761,693,200
Dec 20, 20180.14 Dividend
Dec 19, 201823.2123.4522.5922.8622.572,404,100
Dec 18, 201823.0724.8522.8723.1122.822,396,600
Dec 17, 201823.4524.1122.7222.8322.542,296,500
Dec 14, 201823.6123.9823.3323.4323.132,660,100
Dec 13, 201824.7824.7823.7323.9023.602,941,300
Dec 12, 201825.2325.4424.9324.9924.672,694,300
Dec 11, 201825.4125.4724.5824.8424.531,857,400
Dec 10, 201824.9725.2324.7025.0424.721,889,200
Dec 07, 201825.4325.7624.6924.9924.672,894,100
Dec 06, 201824.9425.6024.7525.5725.253,012,400
Dec 04, 201826.0526.4025.1325.1824.863,903,500
Dec 03, 201826.1526.4025.8326.1525.824,266,800
Nov 30, 201826.0226.0225.4325.5725.254,352,600
Nov 29, 201825.8226.1725.6826.0425.713,263,000
Nov 28, 201825.5025.8025.2125.8025.473,137,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...