SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201923.9124.0123.0823.1623.161,251,300
Aug 22, 201924.1124.1323.7224.0224.02625,800
Aug 21, 201923.9324.1423.6924.0024.001,236,400
Aug 20, 201923.9123.9123.6123.7423.741,245,900
Aug 19, 201923.9624.0623.7023.9323.931,644,400
Aug 16, 201924.1225.4422.9023.7223.722,489,100
Aug 15, 201924.2824.2823.7623.9523.951,569,300
Aug 14, 201924.5624.7624.0824.1924.191,287,900
Aug 13, 201924.6025.0624.5924.9424.941,704,500
Aug 12, 201924.7125.0224.5524.6924.692,298,400
Aug 09, 201925.0725.2524.8324.9224.921,536,500
Aug 08, 201925.0525.2224.9025.1325.132,381,500
Aug 07, 201924.5524.9724.4124.8324.832,240,300
Aug 06, 201924.8024.9024.4724.7424.742,173,900
Aug 05, 201924.5525.0424.5124.7324.733,572,700
Aug 02, 201924.6125.1123.8825.0225.022,394,000
Aug 01, 201923.9524.8623.4024.4024.403,383,800
Jul 31, 201923.7424.0523.3923.5123.511,903,100
Jul 30, 201923.6523.7423.4623.7023.701,241,000
Jul 29, 201923.8123.9123.5723.7923.79665,400
Jul 26, 201923.6323.8923.6023.8223.82841,400
Jul 25, 201923.6123.7423.4323.5423.54734,500
Jul 24, 201923.3123.6823.1223.6523.651,111,500
Jul 23, 201923.1423.4422.4123.4223.42644,900
Jul 22, 201923.1423.2722.9823.0023.00973,100
Jul 19, 201923.2323.3822.9923.0723.07863,100
Jul 18, 201923.0423.2622.7723.2123.21574,500
Jul 17, 201923.1323.3023.0623.0623.06966,000
Jul 16, 201923.1523.3223.1023.1823.18780,500
Jul 15, 201923.2523.2623.0523.1823.18588,500
Jul 12, 201922.9223.2422.8723.2123.21927,700
Jul 11, 201922.9823.1122.7322.9122.911,548,400
Jul 10, 201923.1623.2022.8622.9322.931,027,900
Jul 09, 201922.8523.0122.8222.9822.981,240,200
Jul 08, 201923.0223.1122.9323.0123.012,007,500
Jul 05, 201922.9523.1521.0923.1323.13776,500
Jul 03, 201922.8623.0522.7523.0123.01731,800
Jul 02, 201922.8322.9822.6522.8322.831,561,800
Jul 01, 201922.5322.9622.3022.8422.841,742,300
Jun 28, 201922.4322.6621.5122.2022.208,446,400
Jun 27, 201922.4122.5722.2722.3822.382,445,500
Jun 26, 201922.7622.7622.2322.2622.262,203,600
Jun 25, 201922.8122.8922.5422.6122.612,182,500
Jun 24, 201922.8823.0722.7022.7322.731,580,600
Jun 21, 201922.9223.1222.8122.8622.862,757,900
Jun 20, 201923.1223.4622.9223.0023.002,853,200
Jun 20, 20190.14 Dividend
Jun 19, 201920.8523.6020.7723.0222.889,028,300
Jun 18, 201922.6223.1122.5322.7922.652,968,900
Jun 17, 201922.2522.4822.1622.4322.292,535,000
Jun 14, 201922.2422.4222.1322.2922.151,892,300
Jun 13, 201922.1622.3721.9922.2822.141,134,600
Jun 12, 201921.9622.0221.8622.0021.871,429,900
Jun 11, 201921.9822.0121.7421.9621.833,018,300
Jun 10, 201921.7721.9421.7521.8221.691,681,000
Jun 07, 201921.3221.6421.2521.6221.491,366,100
Jun 06, 201921.0121.0920.8721.0020.871,931,300
Jun 05, 201921.0521.2420.8621.0820.951,314,800
Jun 04, 201920.5521.0720.3821.0620.931,856,200
Jun 03, 201920.2620.4720.1420.3120.193,134,500
May 31, 201920.2520.3820.0120.2820.162,263,300
May 30, 201920.3520.6220.3020.4320.312,386,600
May 29, 201920.1220.4419.9920.3520.232,814,800
May 28, 201919.8420.1519.7820.1220.003,005,900
May 24, 201919.8119.9219.6719.7619.641,132,100
May 23, 201919.6319.7719.4419.7219.602,326,500
May 22, 201919.8719.9819.6319.7219.601,696,600
May 21, 201919.6220.2519.6120.0119.892,234,200
May 20, 201919.5319.6719.4119.4619.341,057,400
May 17, 201919.8020.0719.7419.7419.621,342,800
May 16, 201919.9120.1319.8819.9919.871,348,200
May 15, 201919.7420.0319.6619.9419.821,173,200
May 14, 201920.0320.0919.4819.8819.761,912,700
May 13, 201920.1820.4119.8519.9719.852,231,500
May 10, 201920.4920.7120.1320.5620.431,488,600
May 09, 201920.5720.7320.3020.5820.451,864,600
May 08, 201920.9221.0320.7420.8120.682,382,700
May 07, 201921.0021.2320.6720.9220.792,168,800
May 06, 201921.4921.5920.6821.2521.123,413,300
May 03, 201921.5721.9121.5521.9021.772,072,700
May 02, 201920.9321.5720.8121.5521.424,178,000
May 01, 201920.6621.1520.4520.8920.763,881,500
Apr 30, 201922.9723.2420.5420.7620.635,649,900
Apr 29, 201922.9423.0322.6822.8622.722,958,000
Apr 26, 201922.6823.2722.5722.9222.784,652,700
Apr 25, 201922.4622.7622.2422.6922.555,540,300
Apr 24, 201922.2322.6422.2022.5022.363,295,000
Apr 23, 201921.9322.2821.8922.2322.091,203,200
Apr 22, 201921.7721.9921.7621.8021.671,210,400
Apr 18, 201921.9622.0221.7621.9321.801,567,600
Apr 17, 201922.1122.1821.9122.0021.871,382,500
Apr 16, 201921.9822.1121.8322.0921.961,274,000
Apr 15, 201921.8821.9121.6821.8621.731,401,200
Apr 12, 201922.0022.0021.7421.8821.751,351,300
Apr 11, 201921.9022.0021.8121.8921.76882,300
Apr 10, 201921.6221.9621.6021.8821.751,737,600
Apr 09, 201921.6621.7421.5321.5721.441,164,700
Apr 08, 201921.7621.8821.6121.6921.56897,600
Apr 05, 201921.7821.9321.6721.7921.661,704,900
Apr 04, 201921.8021.8121.6121.7721.641,463,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...