UK markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.15+0.44 (+5.71%)
At close: 04:00PM EDT
8.06 -0.09 (-1.10%)
After hours: 07:54PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20227.908.217.778.158.155,588,400
11 Aug 20228.028.077.647.717.714,006,300
10 Aug 20227.737.947.687.887.884,105,700
09 Aug 20227.387.507.247.447.445,024,800
08 Aug 20227.577.707.377.497.498,155,800
05 Aug 20227.287.707.227.507.505,454,400
04 Aug 20227.467.757.397.437.436,778,400
03 Aug 20226.957.496.887.397.397,438,000
02 Aug 20226.336.946.336.826.827,436,500
01 Aug 20226.146.285.916.266.268,495,700
29 Jul 20226.256.265.976.156.156,181,300
28 Jul 20226.056.255.776.246.245,158,900
27 Jul 20225.986.245.916.216.214,198,700
26 Jul 20226.036.045.835.855.854,927,100
25 Jul 20226.186.186.016.136.133,056,000
22 Jul 20226.346.476.076.146.144,133,800
21 Jul 20226.396.396.106.286.283,772,300
20 Jul 20226.346.586.336.526.524,804,500
19 Jul 20226.016.396.016.366.366,955,200
18 Jul 20225.846.325.845.985.986,655,900
15 Jul 20225.705.725.455.675.6711,201,400
14 Jul 20225.815.955.545.595.5911,002,200
13 Jul 20226.186.185.875.965.966,890,100
12 Jul 20226.316.466.176.366.366,341,600
11 Jul 20226.736.766.326.346.345,322,500
08 Jul 20226.796.936.556.826.823,747,300
07 Jul 20226.636.856.626.856.855,009,400
06 Jul 20226.746.906.546.606.607,124,200
05 Jul 20226.016.405.816.386.388,750,900
01 Jul 20225.866.165.846.146.146,533,900
30 Jun 20225.946.015.725.835.837,305,600
29 Jun 20226.136.225.956.126.125,582,100
28 Jun 20226.626.756.186.196.197,479,800
27 Jun 20226.346.596.266.506.508,723,700
24 Jun 20226.036.505.996.296.2948,509,800
23 Jun 20226.006.205.855.985.985,289,800
22 Jun 20225.896.185.866.016.014,397,200
21 Jun 20226.146.265.986.016.017,085,100
17 Jun 20225.716.055.556.016.019,929,500
16 Jun 20226.056.075.525.595.598,565,800
15 Jun 20225.846.415.836.316.3113,188,100
14 Jun 20226.066.085.705.785.789,176,300
13 Jun 20226.596.656.026.036.037,849,500
10 Jun 20227.027.166.786.866.8617,565,500
09 Jun 20227.547.567.247.287.286,061,700
08 Jun 20227.527.797.497.587.5813,711,900
07 Jun 20227.547.687.417.567.566,498,200
06 Jun 20227.817.847.487.727.725,974,000
03 Jun 20227.657.747.477.617.614,991,700
02 Jun 20227.517.967.507.837.835,924,500
01 Jun 20227.577.667.347.557.555,787,200
31 May 20227.417.577.297.517.515,385,200
27 May 20227.457.617.437.537.536,458,100
26 May 20227.237.577.137.477.475,160,300
25 May 20226.627.206.577.167.165,646,800
24 May 20227.157.176.676.696.696,560,900
23 May 20227.257.296.867.267.269,284,300
20 May 20227.227.256.917.237.238,833,400
19 May 20226.937.406.927.057.0512,286,000
18 May 20227.127.386.937.037.038,327,100
17 May 20227.017.346.947.317.319,608,800
16 May 20227.027.126.676.756.758,042,500
13 May 20226.717.166.667.057.0514,269,900
12 May 20226.646.916.226.566.5615,323,600
11 May 20227.537.716.586.616.6130,595,400
10 May 20228.118.357.557.617.6119,088,700
09 May 20228.538.617.927.957.9512,769,000
06 May 20228.909.028.588.678.677,974,400
05 May 20229.229.548.788.968.969,700,300
04 May 20229.359.578.669.579.5711,907,000
03 May 202210.4010.839.259.359.3510,642,000
02 May 202210.3810.5810.1010.5510.556,853,000
29 Apr 202210.9611.1510.4410.4710.474,995,700
28 Apr 202210.9811.2110.6911.0611.067,698,100
27 Apr 202210.7911.1910.5310.9510.955,671,300
26 Apr 202211.0211.0810.6510.7710.775,069,700
25 Apr 202210.5811.1610.4411.1411.1412,192,900
22 Apr 202210.7710.9610.5610.7410.747,735,300
21 Apr 202211.1511.7310.6910.8610.8613,993,900
20 Apr 202211.2611.3910.6510.7210.7215,291,600
19 Apr 202210.7211.1510.7011.0611.064,771,700
18 Apr 202210.9011.0010.6410.6910.693,178,800
14 Apr 202211.1611.4910.9910.9910.994,050,700
13 Apr 202210.7411.3210.6811.2111.214,693,800
12 Apr 202210.6610.9910.4910.5810.583,193,000
11 Apr 202210.3410.6410.0510.5010.502,597,200
08 Apr 202210.5310.6310.2310.3210.323,463,600
07 Apr 202210.7510.8510.1110.5510.554,504,900
06 Apr 202210.7510.9710.5010.8210.825,434,500
05 Apr 202211.5811.6610.9611.0411.045,479,200
04 Apr 202211.1011.6711.0711.6011.605,444,600
01 Apr 202211.4511.6011.0911.1711.174,974,400
31 Mar 202211.3811.7711.3011.4311.435,230,500
30 Mar 202211.3011.5811.2711.4111.413,619,300
29 Mar 202211.2111.5011.0011.4711.479,589,200
28 Mar 202210.8310.9310.5010.7910.792,958,200
25 Mar 202210.7310.7910.5210.7510.754,279,100
24 Mar 202210.8410.8610.5410.7010.702,935,000
23 Mar 202210.5310.9410.5110.7410.743,921,400
22 Mar 202210.5711.0410.5510.7510.757,297,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...