UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.44 -0.20 (-0.30%) GOLD FUTURES
1,981.50 -1.30 (-0.07%) DOW
32,244.58 +382.60 (+1.20%) BTC-GBP
22,592.49 -321.35 (-1.40%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 3.9200 | 4.0475 | 3.8700 | 3.9200 | 3.9200 | 5,675,051 |
| 17 Mar 2023 | 3.9400 | 3.9700 | 3.7800 | 3.8800 | 3.8800 | 10,455,400 |
| 16 Mar 2023 | 4.0600 | 4.0700 | 3.8400 | 4.0200 | 4.0200 | 6,624,400 |
| 15 Mar 2023 | 4.0600 | 4.0970 | 3.9000 | 4.0200 | 4.0200 | 11,625,300 |
| 14 Mar 2023 | 4.3300 | 4.4300 | 4.1430 | 4.2000 | 4.2000 | 9,294,100 |
| 13 Mar 2023 | 4.4200 | 4.4200 | 4.1850 | 4.2000 | 4.2000 | 11,522,000 |
| 10 Mar 2023 | 4.5500 | 4.6000 | 4.3300 | 4.5000 | 4.5000 | 12,573,400 |
| 09 Mar 2023 | 4.8800 | 4.8800 | 4.5400 | 4.5700 | 4.5700 | 7,287,800 |
| 08 Mar 2023 | 4.8900 | 4.9550 | 4.7400 | 4.8600 | 4.8600 | 9,901,100 |
| 07 Mar 2023 | 5.1800 | 5.3650 | 4.9800 | 5.0200 | 5.0200 | 6,946,800 |
| 06 Mar 2023 | 5.3100 | 5.3900 | 5.1250 | 5.1800 | 5.1800 | 4,660,700 |
| 03 Mar 2023 | 5.0400 | 5.4000 | 4.9700 | 5.3100 | 5.3100 | 6,411,000 |
| 02 Mar 2023 | 4.8700 | 4.9550 | 4.8000 | 4.9100 | 4.9100 | 5,534,100 |
| 01 Mar 2023 | 5.0500 | 5.1010 | 4.8800 | 4.9700 | 4.9700 | 7,001,800 |
| 28 Feb 2023 | 5.2000 | 5.2650 | 5.0600 | 5.0600 | 5.0600 | 7,813,800 |
| 27 Feb 2023 | 5.3200 | 5.3750 | 5.1950 | 5.2100 | 5.2100 | 7,136,600 |
| 24 Feb 2023 | 5.1000 | 5.2500 | 4.9750 | 5.1800 | 5.1800 | 7,875,800 |
| 23 Feb 2023 | 5.0800 | 5.2000 | 4.9600 | 5.0800 | 5.0800 | 5,196,700 |
| 22 Feb 2023 | 5.1000 | 5.2200 | 5.0100 | 5.1000 | 5.1000 | 5,754,000 |
| 21 Feb 2023 | 5.2800 | 5.3400 | 5.1000 | 5.1100 | 5.1100 | 7,113,700 |
| 17 Feb 2023 | 5.7500 | 5.7500 | 5.3100 | 5.3200 | 5.3200 | 10,994,500 |
| 16 Feb 2023 | 5.6600 | 5.8600 | 5.3500 | 5.7700 | 5.7700 | 10,473,600 |
| 15 Feb 2023 | 6.0250 | 6.2600 | 5.1620 | 5.5550 | 5.5550 | 34,558,100 |
| 14 Feb 2023 | 6.8800 | 7.1400 | 6.7610 | 6.8900 | 6.8900 | 4,300,700 |
| 13 Feb 2023 | 6.8200 | 7.1550 | 6.7700 | 6.9900 | 6.9900 | 3,204,800 |
| 10 Feb 2023 | 7.0900 | 7.0900 | 6.8000 | 6.8300 | 6.8300 | 3,417,800 |
| 09 Feb 2023 | 7.4800 | 7.5500 | 7.1400 | 7.1500 | 7.1500 | 2,801,400 |
| 08 Feb 2023 | 7.4000 | 7.4600 | 7.2750 | 7.3500 | 7.3500 | 2,628,700 |
| 07 Feb 2023 | 7.4600 | 7.6600 | 7.3500 | 7.4400 | 7.4400 | 4,730,700 |
| 06 Feb 2023 | 7.5600 | 7.6800 | 7.3050 | 7.5000 | 7.5000 | 4,679,100 |
| 03 Feb 2023 | 7.2800 | 7.9200 | 7.2000 | 7.6600 | 7.6600 | 8,865,800 |
| 02 Feb 2023 | 7.2400 | 7.4800 | 7.1600 | 7.4700 | 7.4700 | 5,617,900 |
| 01 Feb 2023 | 6.8050 | 7.1200 | 6.6800 | 7.0600 | 7.0600 | 5,017,500 |
| 31 Jan 2023 | 6.7500 | 6.8250 | 6.6300 | 6.8100 | 6.8100 | 4,761,000 |
| 30 Jan 2023 | 6.8700 | 6.9800 | 6.6750 | 6.7100 | 6.7100 | 6,027,800 |
| 27 Jan 2023 | 7.0700 | 7.1100 | 6.8850 | 7.0200 | 7.0200 | 3,190,400 |
| 26 Jan 2023 | 7.0000 | 7.1300 | 6.8650 | 7.0800 | 7.0800 | 4,752,800 |
| 25 Jan 2023 | 6.8500 | 7.0200 | 6.6900 | 6.9300 | 6.9300 | 3,342,000 |
| 24 Jan 2023 | 7.0700 | 7.2200 | 6.9400 | 6.9700 | 6.9700 | 2,533,500 |
| 23 Jan 2023 | 7.1200 | 7.1900 | 7.0000 | 7.1000 | 7.1000 | 3,582,200 |
| 20 Jan 2023 | 6.9900 | 7.1700 | 6.9000 | 7.0800 | 7.0800 | 4,751,000 |
| 19 Jan 2023 | 6.6900 | 6.8700 | 6.6250 | 6.8700 | 6.8700 | 4,685,800 |
| 18 Jan 2023 | 6.8800 | 7.0470 | 6.6300 | 6.7900 | 6.7900 | 6,362,300 |
| 17 Jan 2023 | 6.7800 | 6.9100 | 6.6800 | 6.7600 | 6.7600 | 5,072,600 |
| 13 Jan 2023 | 6.4000 | 6.8200 | 6.4000 | 6.7900 | 6.7900 | 4,427,500 |
| 12 Jan 2023 | 6.4900 | 6.5400 | 6.2450 | 6.5400 | 6.5400 | 5,285,800 |
| 11 Jan 2023 | 6.6500 | 6.7600 | 6.0400 | 6.4300 | 6.4300 | 14,231,100 |
| 10 Jan 2023 | 6.7800 | 6.9700 | 6.6000 | 6.9400 | 6.9400 | 4,097,600 |
| 09 Jan 2023 | 6.7800 | 7.0800 | 6.7800 | 6.8800 | 6.8800 | 6,406,900 |
| 06 Jan 2023 | 6.7400 | 6.8100 | 6.5200 | 6.7200 | 6.7200 | 3,039,000 |
| 05 Jan 2023 | 6.7100 | 6.7200 | 6.5100 | 6.6700 | 6.6700 | 3,060,100 |
| 04 Jan 2023 | 6.3100 | 6.8450 | 6.2000 | 6.7400 | 6.7400 | 6,257,800 |
| 03 Jan 2023 | 6.3500 | 6.4600 | 6.0800 | 6.1600 | 6.1600 | 3,809,900 |
| 30 Dec 2022 | 5.8400 | 6.2000 | 5.8400 | 6.1800 | 6.1800 | 4,594,000 |
| 29 Dec 2022 | 5.5900 | 6.0850 | 5.5600 | 5.9900 | 5.9900 | 3,340,300 |
| 28 Dec 2022 | 5.6700 | 5.7650 | 5.5500 | 5.5800 | 5.5800 | 2,877,000 |
| 27 Dec 2022 | 5.8700 | 5.8950 | 5.6900 | 5.7100 | 5.7100 | 5,381,100 |
| 23 Dec 2022 | 5.8800 | 5.9950 | 5.7650 | 5.9400 | 5.9400 | 2,784,300 |
| 22 Dec 2022 | 6.0400 | 6.0500 | 5.8150 | 5.9300 | 5.9300 | 2,965,800 |
| 21 Dec 2022 | 6.2200 | 6.3350 | 6.0600 | 6.0900 | 6.0900 | 3,035,700 |
| 20 Dec 2022 | 5.8900 | 6.2400 | 5.8700 | 6.1300 | 6.1300 | 3,133,600 |
| 19 Dec 2022 | 5.9900 | 6.0200 | 5.7500 | 5.9300 | 5.9300 | 6,906,400 |
| 16 Dec 2022 | 5.9500 | 6.1150 | 5.7800 | 6.0100 | 6.0100 | 9,952,600 |
| 15 Dec 2022 | 6.0000 | 6.1750 | 5.9700 | 6.0900 | 6.0900 | 3,336,200 |
| 14 Dec 2022 | 6.2300 | 6.3900 | 6.0800 | 6.1500 | 6.1500 | 3,628,900 |
| 13 Dec 2022 | 6.7500 | 6.8700 | 6.0650 | 6.2300 | 6.2300 | 5,545,800 |
| 12 Dec 2022 | 6.1100 | 6.5500 | 6.0500 | 6.4500 | 6.4500 | 5,207,600 |
| 09 Dec 2022 | 6.0400 | 6.1600 | 5.9000 | 6.0900 | 6.0900 | 9,479,000 |
| 08 Dec 2022 | 5.9500 | 6.3000 | 5.8900 | 6.0600 | 6.0600 | 8,544,700 |
| 07 Dec 2022 | 5.9000 | 5.9760 | 5.7750 | 5.8500 | 5.8500 | 3,687,800 |
| 06 Dec 2022 | 6.0400 | 6.1100 | 5.8750 | 5.9400 | 5.9400 | 3,756,700 |
| 05 Dec 2022 | 6.1300 | 6.3300 | 6.0200 | 6.0400 | 6.0400 | 5,346,000 |
| 02 Dec 2022 | 5.8100 | 6.2500 | 5.7500 | 6.2200 | 6.2200 | 5,545,200 |
| 01 Dec 2022 | 6.0600 | 6.2300 | 5.9800 | 6.0100 | 6.0100 | 6,264,600 |
| 30 Nov 2022 | 5.7200 | 6.2200 | 5.6900 | 6.1100 | 6.1100 | 78,563,300 |
| 29 Nov 2022 | 5.6500 | 6.0000 | 5.5700 | 5.7800 | 5.7800 | 22,007,600 |
| 28 Nov 2022 | 5.2700 | 5.4600 | 5.2200 | 5.4300 | 5.4300 | 8,582,400 |
| 25 Nov 2022 | 5.2100 | 5.4200 | 5.1600 | 5.3300 | 5.3300 | 2,593,000 |
| 23 Nov 2022 | 5.1000 | 5.3200 | 5.0500 | 5.2500 | 5.2500 | 8,514,300 |
| 22 Nov 2022 | 4.8000 | 4.8400 | 4.5800 | 4.8300 | 4.8300 | 6,384,800 |
| 21 Nov 2022 | 4.9900 | 5.0200 | 4.6700 | 4.6900 | 4.6900 | 5,298,800 |
| 18 Nov 2022 | 5.3800 | 5.4500 | 5.0600 | 5.0700 | 5.0700 | 4,247,600 |
| 17 Nov 2022 | 5.2000 | 5.2400 | 5.0900 | 5.1900 | 5.1900 | 4,079,000 |
| 16 Nov 2022 | 5.5500 | 5.5550 | 5.3500 | 5.3800 | 5.3800 | 4,433,500 |
| 15 Nov 2022 | 5.6800 | 5.8950 | 5.6150 | 5.6500 | 5.6500 | 4,869,200 |
| 14 Nov 2022 | 5.4400 | 5.6700 | 5.3300 | 5.5300 | 5.5300 | 5,173,100 |
| 11 Nov 2022 | 5.2200 | 5.5450 | 5.1600 | 5.4800 | 5.4800 | 5,507,500 |
| 10 Nov 2022 | 4.8700 | 5.2500 | 4.8700 | 5.1900 | 5.1900 | 7,245,200 |
| 09 Nov 2022 | 4.7200 | 4.7300 | 4.4600 | 4.5300 | 4.5300 | 5,300,100 |
| 08 Nov 2022 | 4.6900 | 4.9800 | 4.6250 | 4.8100 | 4.8100 | 4,551,900 |
| 07 Nov 2022 | 4.6700 | 4.8150 | 4.4700 | 4.6600 | 4.6600 | 5,051,600 |
| 04 Nov 2022 | 4.7300 | 4.8200 | 4.4800 | 4.6100 | 4.6100 | 7,909,700 |
| 03 Nov 2022 | 5.0100 | 5.0100 | 4.6000 | 4.6700 | 4.6700 | 9,764,200 |
| 02 Nov 2022 | 5.7400 | 5.7600 | 5.0400 | 5.0500 | 5.0500 | 8,058,700 |
| 01 Nov 2022 | 5.9300 | 6.1650 | 5.9100 | 5.9500 | 5.9500 | 8,713,700 |
| 31 Oct 2022 | 5.5600 | 5.8800 | 5.5400 | 5.8100 | 5.8100 | 5,705,900 |
| 28 Oct 2022 | 5.6100 | 5.6400 | 5.2600 | 5.5600 | 5.5600 | 5,317,000 |
| 27 Oct 2022 | 5.6800 | 5.8150 | 5.5300 | 5.5800 | 5.5800 | 5,005,400 |
| 26 Oct 2022 | 5.5900 | 5.8800 | 5.5550 | 5.5900 | 5.5900 | 4,167,100 |
| 25 Oct 2022 | 5.2950 | 5.7000 | 5.2750 | 5.6000 | 5.6000 | 6,912,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
