UK markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.26000.0000 (0.00%)
At close: 04:00PM EDT
3.2600 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20243.25003.34003.21403.26003.26003,384,700
18 Jul 20243.35003.52003.23503.26003.26004,085,200
17 Jul 20243.36003.50003.27003.38003.38004,824,500
16 Jul 20243.13003.40003.13003.40003.40004,819,200
15 Jul 20243.13003.22003.11003.13003.13003,201,100
12 Jul 20243.03003.15003.03003.12003.12003,197,400
11 Jul 20243.00003.09002.91003.04003.04004,113,300
10 Jul 20242.97002.97002.81002.97002.97002,416,000
09 Jul 20242.91002.98002.86002.95002.95006,581,300
08 Jul 20242.80002.98002.78002.94002.94004,977,500
05 Jul 20242.68002.77502.64002.77002.77002,474,500
03 Jul 20242.62002.77002.56002.70002.70002,361,100
02 Jul 20242.56002.63002.54002.58002.58002,388,700
01 Jul 20242.69002.70502.55002.57002.57003,040,400
28 Jun 20242.70002.71002.55002.67002.670010,572,200
27 Jun 20242.60002.70002.57102.68002.68003,426,100
26 Jun 20242.58002.64002.57002.60002.60002,884,300
25 Jun 20242.66002.73002.59002.60002.60002,842,900
24 Jun 20242.74002.79002.62502.65502.65502,881,100
21 Jun 20242.74002.79002.70002.75002.75005,644,300
20 Jun 20242.65002.75002.62502.74002.74003,397,300
18 Jun 20242.67002.79002.63002.66002.66003,974,700
17 Jun 20242.56002.66002.54002.64002.64001,926,200
14 Jun 20242.67002.69002.50002.60002.60004,763,400
13 Jun 20242.93002.94002.70002.71002.71004,232,900
12 Jun 20242.98003.12002.91002.94002.94004,721,600
11 Jun 20242.87002.96002.83002.90002.90002,933,200
10 Jun 20242.75202.96002.73002.91002.91002,176,800
07 Jun 20242.93002.93002.76002.80002.80003,888,900
06 Jun 20243.05003.10002.96002.98002.98002,009,700
05 Jun 20243.07003.13503.03003.08003.08001,803,100
04 Jun 20243.12003.15002.99503.05003.05004,030,200
03 Jun 20243.18003.33003.09503.18003.18005,392,400
31 May 20243.10003.18503.02503.13003.13006,548,200
30 May 20242.98003.13002.97003.04503.04502,362,600
29 May 20243.02003.07002.96002.97002.97002,092,700
28 May 20243.08003.18003.03003.07003.07002,085,400
24 May 20242.98003.09002.97503.08003.08002,653,600
23 May 20242.92002.99002.83002.98002.98004,291,800
22 May 20243.03003.07502.92002.92002.92001,975,600
21 May 20243.03003.16003.00003.02003.02003,064,300
20 May 20243.02003.12003.01003.06003.06002,239,900
17 May 20243.08003.16003.02503.05003.05001,954,500
16 May 20243.20003.28003.08003.09003.09003,305,000
15 May 20243.15003.19003.05003.17003.17005,181,400
14 May 20243.02003.18003.01003.11003.11004,055,200
13 May 20242.91003.12002.87003.02003.02007,043,800
10 May 20242.95002.98502.80502.85002.85003,691,200
09 May 20242.66002.87002.63002.80002.80006,439,100
08 May 20242.67002.67002.51002.64002.64006,286,800
07 May 20242.79002.79502.61002.66002.66003,412,400
06 May 20242.63002.72002.59002.65002.65004,315,500
03 May 20242.92003.08002.50002.58002.58008,231,700
02 May 20243.14003.15002.80002.91002.910012,733,200
01 May 20242.87003.05002.78002.90002.90009,348,200
30 Apr 20242.84002.92002.81002.87002.87004,779,200
29 Apr 20242.79002.93002.79002.86002.86005,665,800
26 Apr 20242.74002.83502.72002.80002.80002,666,700
25 Apr 20242.71002.78002.65002.76002.76003,070,300
24 Apr 20242.74002.78002.64002.76002.76003,522,300
23 Apr 20242.64002.79502.63002.76002.76005,501,300
22 Apr 20242.51002.69002.44002.66002.66005,076,800
19 Apr 20242.54002.61002.46302.48002.48003,534,000
18 Apr 20242.61002.69802.56002.57002.57003,879,000
17 Apr 20242.57002.69002.54502.61002.61004,057,600
16 Apr 20242.52002.60002.47002.55002.55005,540,800
15 Apr 20242.57002.65502.50802.58002.58008,048,700
12 Apr 20242.70002.73002.62002.65002.65004,085,400
11 Apr 20242.67002.78002.58002.74002.74006,582,400
10 Apr 20242.60002.70002.56002.66002.66004,058,500
09 Apr 20242.65002.75002.65002.71002.71003,554,900
08 Apr 20242.67002.79502.60002.63002.63006,787,900
05 Apr 20242.56002.67002.48002.66002.66009,542,000
04 Apr 20242.71002.76502.56002.57002.57008,651,000
03 Apr 20242.56002.64002.53202.63002.63008,814,100
02 Apr 20242.38002.60002.29002.59002.59007,613,400
01 Apr 20242.44002.51002.37002.42002.42007,063,900
28 Mar 20242.43002.47002.31002.42002.42006,876,000
27 Mar 20242.33002.44002.30002.41002.41003,555,900
26 Mar 20242.34002.40002.27002.30002.30003,100,800
25 Mar 20242.29002.41002.29002.30002.30003,241,700
22 Mar 20242.32002.32002.20002.30002.30003,519,000
21 Mar 20242.33002.37002.28002.32002.32004,191,600
20 Mar 20242.03002.35001.98502.29002.29006,775,500
19 Mar 20241.91002.05001.90202.03002.03003,503,100
18 Mar 20242.00002.01001.93001.96001.96004,530,000
15 Mar 20241.88002.00001.87001.98001.98009,463,000
14 Mar 20241.94001.94001.81001.90001.90007,511,600
13 Mar 20241.95001.99001.91001.92001.92004,518,900
12 Mar 20242.01002.05001.95001.96001.96005,053,600
11 Mar 20242.12002.16002.01002.02002.02005,443,700
08 Mar 20242.19002.25002.10502.12002.12004,360,600
07 Mar 20242.20002.27002.17002.18002.18004,751,900
06 Mar 20242.21002.24002.04002.18002.18007,958,500
05 Mar 20242.40002.40002.12002.15502.155012,112,800
04 Mar 20242.00002.46002.00002.42002.420017,039,600
01 Mar 20242.66002.70002.59002.61002.61002,494,000
29 Feb 20242.66002.77002.63002.65002.65004,359,000
28 Feb 20242.66002.68002.59002.62002.62004,025,400
27 Feb 20242.71002.81002.66002.67002.67005,614,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...