UK markets open in 3 hours 40 minutes

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.01-0.10 (-1.64%)
At close: 04:00PM EST
5.97 -0.04 (-0.67%)
After hours: 06:36PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20226.066.235.986.016.016,245,990
30 Nov 20225.726.225.696.116.1178,524,600
29 Nov 20225.656.005.575.785.7822,007,600
28 Nov 20225.275.465.225.435.438,582,400
25 Nov 20225.215.425.165.335.332,593,000
23 Nov 20225.105.325.055.255.258,514,300
22 Nov 20224.804.844.584.834.836,384,800
21 Nov 20224.995.024.674.694.695,298,800
18 Nov 20225.385.455.065.075.074,247,600
17 Nov 20225.205.245.095.195.194,079,000
16 Nov 20225.555.555.355.385.384,433,500
15 Nov 20225.685.895.615.655.654,869,200
14 Nov 20225.445.675.335.535.535,173,100
11 Nov 20225.225.555.165.485.485,506,800
10 Nov 20224.875.254.875.195.197,245,200
09 Nov 20224.724.734.464.534.535,300,100
08 Nov 20224.694.984.634.814.814,551,900
07 Nov 20224.674.824.474.664.665,051,600
04 Nov 20224.734.824.484.614.617,909,700
03 Nov 20225.015.014.604.674.679,764,200
02 Nov 20225.745.765.045.055.058,058,700
01 Nov 20225.936.165.915.955.958,713,700
31 Oct 20225.565.885.545.815.815,705,900
28 Oct 20225.615.645.265.565.565,317,000
27 Oct 20225.685.825.535.585.585,005,400
26 Oct 20225.595.885.555.595.594,167,100
25 Oct 20225.305.705.285.605.606,912,600
24 Oct 20225.725.735.245.325.325,962,700
21 Oct 20225.595.705.495.675.674,882,800
20 Oct 20225.575.875.555.645.643,408,200
19 Oct 20225.705.745.495.535.533,922,700
18 Oct 20225.825.935.655.775.773,439,400
17 Oct 20225.615.785.575.605.605,034,100
14 Oct 20225.575.665.385.415.414,501,700
13 Oct 20225.215.535.015.455.454,997,000
12 Oct 20225.035.314.985.275.275,588,700
11 Oct 20225.195.244.885.065.0611,027,800
10 Oct 20225.195.255.105.175.175,743,100
07 Oct 20225.315.375.115.225.224,569,000
06 Oct 20225.855.915.435.455.454,886,300
05 Oct 20225.765.915.705.855.855,049,700
04 Oct 20225.555.995.505.985.986,259,200
03 Oct 20225.245.415.105.355.355,241,000
30 Sept 20225.225.335.145.155.155,688,400
29 Sept 20225.305.415.075.225.227,294,300
28 Sept 20225.125.505.075.485.487,362,400
27 Sept 20225.145.345.035.105.106,267,600
26 Sept 20225.365.565.065.065.066,616,000
23 Sept 20225.785.825.415.425.427,774,900
22 Sept 20226.266.345.815.935.936,622,300
21 Sept 20226.486.616.226.256.254,609,600
20 Sept 20226.516.616.416.446.442,709,300
19 Sept 20226.346.646.346.606.603,602,000
16 Sept 20226.746.746.326.446.448,168,300
15 Sept 20226.606.996.546.876.874,733,100
14 Sept 20226.446.706.226.696.695,456,800
13 Sept 20226.526.636.356.466.463,893,500
12 Sept 20226.746.916.686.846.845,363,900
09 Sept 20226.636.716.506.686.6813,436,600
08 Sept 20226.997.046.326.546.5413,643,200
07 Sept 20226.767.266.767.237.233,138,600
06 Sept 20227.077.116.746.826.824,433,100
02 Sept 20227.207.367.027.107.103,204,000
01 Sept 20227.077.136.877.127.125,367,500
31 Aug 20227.407.537.187.197.194,040,900
30 Aug 20227.567.667.217.277.275,836,000
29 Aug 20227.157.447.107.397.393,248,600
26 Aug 20227.447.627.227.317.315,452,600
25 Aug 20227.187.447.177.377.372,835,900
24 Aug 20227.057.247.007.137.135,163,700
23 Aug 20227.207.417.007.017.014,314,800
22 Aug 20227.187.247.057.177.172,644,600
19 Aug 20227.447.497.137.347.344,718,000
18 Aug 20227.607.717.547.687.684,516,300
17 Aug 20227.998.047.517.667.664,722,600
16 Aug 20228.018.317.958.148.144,837,800
15 Aug 20228.048.268.038.098.095,196,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...