NASDAQ : SABR
Sabre Corporation — Price history
Technology · Software - Infrastructure · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sabre Corporation (SABR) closed at 1.735 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.67 | 1.76 | 1.655 | 1.735 | 1,342,125 | +7.10% |
| 2026-10-30 | 1.63 | 1.66 | 1.56 | 1.62 | 5,152,165 | -1.82% |
| 2026-10-29 | 1.6 | 1.705 | 1.58 | 1.65 | 6,752,424 | +3.12% |
| 2026-10-28 | 1.55 | 1.615 | 1.5 | 1.6 | 4,387,956 | +2.56% |
| 2026-10-27 | 1.62 | 1.69 | 1.55 | 1.56 | 7,455,147 | -4.88% |
| 2026-10-26 | 1.53 | 1.68 | 1.463 | 1.64 | 17,360,485 | +7.89% |
| 2026-10-23 | 1.52 | 1.54 | 1.5 | 1.52 | 13,232,387 | -1.30% |
| 2026-10-22 | 1.5 | 1.555 | 1.5 | 1.54 | 12,697,749 | +1.32% |
| 2026-10-21 | 1.58 | 1.59 | 1.5 | 1.52 | 5,101,355 | -3.18% |
| 2026-10-20 | 1.62 | 1.65 | 1.555 | 1.57 | 17,063,297 | -4.27% |
| 2026-10-19 | 1.68 | 1.68 | 1.62 | 1.64 | 7,961,034 | -2.38% |
| 2026-10-16 | 1.79 | 1.81 | 1.67 | 1.68 | 8,277,903 | -6.15% |
| 2026-10-15 | 1.77 | 1.82 | 1.75 | 1.79 | 13,848,755 | +0.56% |
| 2026-10-14 | 1.78 | 1.825 | 1.755 | 1.78 | 6,054,268 | -1.66% |
| 2026-10-13 | 1.88 | 1.89 | 1.75 | 1.81 | 4,982,539 | -3.72% |
| 2026-10-12 | 1.88 | 1.93 | 1.87 | 1.88 | 4,386,728 | -1.05% |
| 2026-10-09 | 1.925 | 1.93 | 1.87 | 1.9 | 12,574,705 | -1.55% |
| 2026-10-08 | 1.9 | 1.975 | 1.87 | 1.93 | 8,108,677 | +1.05% |
| 2026-10-07 | 1.91 | 1.995 | 1.9 | 1.91 | 3,669,141 | -0.52% |
| 2026-10-06 | 1.93 | 1.965 | 1.91 | 1.92 | 4,967,137 | -0.52% |
| 2026-10-05 | 1.98 | 2.04 | 1.93 | 1.93 | 5,810,835 | -2.03% |
| 2026-10-02 | 2 | 2.02 | 1.945 | 1.97 | 4,255,754 | -1.01% |
| 2026-10-01 | 2.15 | 2.15 | 1.985 | 1.99 | 8,633,633 | -6.13% |
| 2026-09-30 | 2.13 | 2.2 | 2.11 | 2.12 | 4,259,483 | -0.47% |
| 2026-09-29 | 2.09 | 2.17 | 2.07 | 2.13 | 5,553,210 | +1.43% |
| 2026-09-28 | 2.15 | 2.155 | 2.09 | 2.1 | 4,854,629 | -3.67% |
| 2026-09-25 | 2.27 | 2.28 | 2.165 | 2.18 | 3,758,522 | -3.11% |
| 2026-09-24 | 2.17 | 2.27 | 2.11 | 2.25 | 3,307,787 | +2.74% |
| 2026-09-23 | 2.24 | 2.25 | 2.16 | 2.19 | 6,133,883 | -3.52% |
| 2026-09-22 | 2.4 | 2.4 | 2.215 | 2.27 | 3,228,734 | -2.58% |
| 2026-09-21 | 2.26 | 2.36 | 2.235 | 2.33 | 3,839,447 | +3.10% |
| 2026-09-18 | 2.29 | 2.31 | 2.22 | 2.26 | 17,352,210 | -2.59% |
| 2026-09-17 | 2.4 | 2.5 | 2.31 | 2.32 | 8,328,343 | +0.00% |
| 2026-09-16 | 2.16 | 2.345 | 2.12 | 2.32 | 9,163,864 | +11.00% |
| 2026-09-15 | 2.18 | 2.18 | 2.07 | 2.09 | 4,964,530 | -3.91% |
| 2026-09-14 | 2.18 | 2.2 | 2.115 | 2.175 | 6,107,073 | +0.23% |
| 2026-09-11 | 2.16 | 2.19 | 2.1 | 2.17 | 11,395,091 | +1.88% |
| 2026-09-10 | 2.12 | 2.22 | 2.11 | 2.13 | 6,521,852 | -0.47% |
| 2026-09-09 | 2.23 | 2.29 | 2.13 | 2.14 | 6,970,332 | -5.31% |
| 2026-09-08 | 2.11 | 2.28 | 2.07 | 2.26 | 7,449,972 | +6.10% |
| 2026-09-04 | 2.05 | 2.2 | 2.035 | 2.13 | 4,125,102 | +3.40% |
| 2026-09-03 | 2.12 | 2.134 | 2.04 | 2.06 | 2,555,564 | -1.44% |
| 2026-09-02 | 2.02 | 2.16 | 2.02 | 2.09 | 3,144,039 | +3.98% |
| 2026-09-01 | 2.14 | 2.15 | 1.99 | 2.01 | 2,915,377 | -7.37% |
| 2026-08-31 | 2.19 | 2.2 | 2.1 | 2.17 | 2,698,747 | -1.36% |
| 2026-08-28 | 2.15 | 2.24 | 2.14 | 2.2 | 3,082,560 | +2.80% |
| 2026-08-27 | 2.19 | 2.26 | 2.105 | 2.14 | 2,947,842 | -1.83% |
| 2026-08-26 | 2.24 | 2.25 | 2.16 | 2.18 | 1,737,510 | -3.54% |
| 2026-08-25 | 2.29 | 2.295 | 2.21 | 2.26 | 3,080,653 | +0.00% |
| 2026-08-24 | 2.1 | 2.26 | 2.095 | 2.26 | 3,310,032 | +7.62% |
| 2026-08-21 | 2.09 | 2.12 | 2.05 | 2.1 | 1,837,812 | +0.96% |
| 2026-08-20 | 2.11 | 2.125 | 2.05 | 2.08 | 1,966,262 | -1.42% |
| 2026-08-19 | 2.12 | 2.235 | 2.085 | 2.11 | 3,288,436 | +0.00% |
| 2026-08-18 | 2.12 | 2.15 | 2.065 | 2.11 | 2,773,537 | -2.09% |
| 2026-08-17 | 2.2 | 2.25 | 2.14 | 2.155 | 3,351,639 | -3.36% |
| 2026-08-14 | 2.2 | 2.29 | 2.145 | 2.23 | 3,894,850 | +0.90% |
| 2026-08-13 | 2.08 | 2.22 | 2.055 | 2.21 | 3,472,408 | +7.28% |
| 2026-08-12 | 1.97 | 2.1 | 1.94 | 2.06 | 3,101,616 | +3.52% |
| 2026-08-11 | 2.07 | 2.11 | 1.945 | 1.99 | 4,432,589 | -3.86% |
| 2026-08-10 | 2.06 | 2.09 | 2.03 | 2.07 | 3,605,572 | +0.00% |
| 2026-08-07 | 2.25 | 2.295 | 2.02 | 2.07 | 5,630,383 | -7.59% |
| 2026-08-06 | 2.015 | 2.26 | 1.96 | 2.24 | 10,254,276 | +5.66% |
| 2026-08-05 | 2.13 | 2.19 | 2.09 | 2.12 | 6,605,290 | +0.00% |
| 2026-08-04 | 1.97 | 2.185 | 1.97 | 2.12 | 6,203,847 | +7.61% |
| 2026-08-03 | 1.89 | 2.05 | 1.89 | 1.97 | 3,937,724 | +6.49% |
| 2026-07-31 | 1.88 | 1.9 | 1.79 | 1.85 | 3,705,601 | -1.07% |
| 2026-07-30 | 1.85 | 1.93 | 1.79 | 1.87 | 3,201,649 | +3.31% |
| 2026-07-29 | 1.88 | 1.895 | 1.79 | 1.81 | 2,643,570 | -3.72% |
| 2026-07-28 | 1.77 | 1.89 | 1.77 | 1.88 | 2,219,016 | +5.62% |
| 2026-07-27 | 1.67 | 1.825 | 1.67 | 1.78 | 2,807,663 | +7.23% |
| 2026-07-24 | 1.71 | 1.725 | 1.65 | 1.66 | 3,069,506 | -1.78% |
| 2026-07-23 | 1.64 | 1.73 | 1.64 | 1.69 | 3,503,878 | +1.81% |
| 2026-07-22 | 1.72 | 1.73 | 1.66 | 1.66 | 3,799,834 | -4.05% |
| 2026-07-21 | 1.7 | 1.77 | 1.7 | 1.73 | 2,694,305 | +0.58% |
| 2026-07-20 | 1.71 | 1.75 | 1.7 | 1.72 | 2,087,397 | -0.58% |
| 2026-07-17 | 1.775 | 1.796 | 1.695 | 1.73 | 3,403,225 | -4.42% |
| 2026-07-16 | 1.76 | 1.859 | 1.752 | 1.81 | 3,205,047 | +2.84% |
| 2026-07-15 | 1.71 | 1.785 | 1.7 | 1.76 | 2,831,625 | +2.92% |
| 2026-07-14 | 1.74 | 1.765 | 1.69 | 1.71 | 2,758,332 | -2.84% |
| 2026-07-13 | 1.84 | 1.87 | 1.72 | 1.76 | 3,611,208 | -4.86% |
| 2026-07-10 | 1.9 | 1.93 | 1.85 | 1.85 | 2,529,572 | -3.14% |
| 2026-07-09 | 1.94 | 1.96 | 1.9 | 1.91 | 2,560,580 | -2.05% |
| 2026-07-08 | 2.005 | 2.005 | 1.92 | 1.95 | 4,385,508 | -3.94% |
| 2026-07-07 | 2.15 | 2.2 | 2.01 | 2.03 | 3,897,686 | -4.69% |
| 2026-07-06 | 2.09 | 2.14 | 2.03 | 2.13 | 4,415,392 | +1.91% |
| 2026-07-02 | 2.11 | 2.16 | 2.065 | 2.09 | 3,273,834 | -1.42% |
| 2026-07-01 | 2.1 | 2.2 | 2.1 | 2.12 | 5,961,505 | +1.44% |
| 2026-06-30 | 2.09 | 2.13 | 2.05 | 2.09 | 3,472,224 | -1.42% |
| 2026-06-29 | 1.96 | 2.15 | 1.96 | 2.12 | 6,427,292 | +6.53% |
| 2026-06-26 | 1.86 | 2.01 | 1.85 | 1.99 | 6,751,532 | +6.42% |
| 2026-06-25 | 1.88 | 2.03 | 1.85 | 1.87 | 8,496,012 | -0.53% |
| 2026-06-24 | 1.745 | 1.98 | 1.745 | 1.88 | 6,312,346 | +7.43% |
| 2026-06-23 | 1.8 | 1.81 | 1.73 | 1.75 | 4,543,055 | -3.85% |
| 2026-06-22 | 1.87 | 1.916 | 1.81 | 1.82 | 3,788,656 | -3.19% |
| 2026-06-18 | 1.89 | 1.95 | 1.87 | 1.88 | 5,234,608 | +1.08% |
| 2026-06-17 | 1.95 | 2.005 | 1.85 | 1.86 | 5,460,813 | -6.06% |
| 2026-06-16 | 1.76 | 2.03 | 1.76 | 1.98 | 16,372,105 | +13.79% |
| 2026-06-15 | 1.71 | 1.85 | 1.705 | 1.74 | 6,803,269 | +2.35% |
| 2026-06-12 | 1.7 | 1.73 | 1.655 | 1.7 | 7,574,579 | +1.19% |
| 2026-06-11 | 1.66 | 1.695 | 1.58 | 1.68 | 3,619,744 | +1.82% |
| 2026-06-10 | 1.64 | 1.67 | 1.575 | 1.65 | 4,764,335 | -0.60% |
| 2026-06-09 | 1.68 | 1.76 | 1.61 | 1.66 | 4,303,085 | +0.30% |
| 2026-06-08 | 1.64 | 1.76 | 1.63 | 1.655 | 2,561,615 | -0.30% |
| 2026-06-05 | 1.825 | 1.88 | 1.65 | 1.66 | 4,949,161 | -10.27% |
| 2026-06-04 | 1.84 | 1.909 | 1.83 | 1.85 | 7,762,382 | +0.54% |
| 2026-06-03 | 1.88 | 1.89 | 1.8 | 1.84 | 4,995,554 | -2.13% |
| 2026-06-02 | 1.85 | 1.935 | 1.815 | 1.88 | 7,921,652 | -0.53% |
| 2026-06-01 | 1.77 | 1.91 | 1.725 | 1.89 | 6,569,985 | +7.39% |
| 2026-05-29 | 1.66 | 1.77 | 1.66 | 1.76 | 7,902,997 | +5.39% |
| 2026-05-28 | 1.65 | 1.695 | 1.635 | 1.67 | 6,975,985 | +0.60% |
| 2026-05-27 | 1.61 | 1.715 | 1.605 | 1.66 | 8,676,676 | +2.47% |
| 2026-05-26 | 1.54 | 1.64 | 1.53 | 1.62 | 6,774,980 | +5.88% |
| 2026-05-22 | 1.57 | 1.59 | 1.52 | 1.53 | 3,540,563 | -1.92% |
| 2026-05-21 | 1.56 | 1.57 | 1.485 | 1.56 | 4,405,208 | -1.27% |
| 2026-05-20 | 1.55 | 1.62 | 1.51 | 1.58 | 8,211,315 | +1.94% |
| 2026-05-19 | 1.57 | 1.595 | 1.535 | 1.55 | 3,404,946 | -2.52% |
| 2026-05-18 | 1.581 | 1.64 | 1.54 | 1.59 | 8,719,881 | -0.31% |
| 2026-05-15 | 1.61 | 1.69 | 1.58 | 1.595 | 9,576,788 | +0.95% |
| 2026-05-14 | 1.614 | 1.67 | 1.541 | 1.58 | 21,483,678 | -8.14% |
| 2026-05-13 | 1.83 | 1.83 | 1.67 | 1.72 | 6,912,375 | -6.01% |