Skip to main content

Sabre Corp (NQ: SABR )

3.200 -0.900 (-21.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.06 22.30 21.95 22.10 2,532,531 -0.04(-0.16%)
Jan 30, 2017 22.29 22.36 22.05 22.14 1,563,045 -0.22(-0.97%)
Jan 27, 2017 22.30 22.38 22.10 22.35 2,457,746 +0.12(+0.53%)
Jan 26, 2017 22.29 22.39 22.29 22.24 2,316,111 +0.05(+0.24%)
Jan 25, 2017 22.27 22.49 22.10 22.18 3,479,317 +0.07(+0.33%)
Jan 24, 2017 22.28 22.35 22.02 22.11 3,309,487 -0.28(-1.25%)
Jan 23, 2017 22.37 22.43 22.11 22.39 1,439,632 +0.05(+0.24%)
Jan 20, 2017 22.43 22.55 22.22 22.33 1,229,841 -0.04(-0.16%)
Jan 19, 2017 22.17 22.49 22.12 22.37 1,351,401 +0.07(+0.32%)
Jan 18, 2017 22.55 22.60 22.21 22.30 2,851,886 -0.18(-0.80%)
Jan 17, 2017 22.62 22.66 22.38 22.48 1,841,651 -0.20(-0.88%)
Jan 13, 2017 22.68 22.68 22.68 0 +0.16(+0.72%)
Jan 12, 2017 22.42 22.54 22.29 22.51 2,227,897 +0.00(+0.00%)
Jan 11, 2017 22.53 22.67 22.25 22.51 2,595,212 +0.02(+0.08%)
Jan 10, 2017 22.48 22.55 22.36 22.50 2,258,843 +0.04(+0.16%)
Jan 09, 2017 22.33 22.71 22.28 22.46 3,176,480 +0.04(+0.16%)
Jan 06, 2017 22.39 22.44 22.25 22.42 1,757,702 +0.14(+0.61%)
Jan 05, 2017 22.42 22.68 22.24 22.29 2,256,409 -0.10(-0.44%)
Jan 04, 2017 22.26 22.56 22.26 22.39 3,322,859 +0.03(+0.12%)
Jan 03, 2017 22.70 23.36 22.20 22.36 1,740,121 -0.14(-0.64%)
Dec 30, 2016 22.51 22.51 22.51 0 -0.05(-0.20%)
Dec 29, 2016 22.41 22.67 22.38 22.55 1,664,073 +0.09(+0.40%)
Dec 28, 2016 22.67 22.67 22.35 22.46 1,404,120 -0.10(-0.44%)
Dec 27, 2016 22.46 22.74 22.33 22.56 1,617,633 +0.15(+0.68%)
Dec 23, 2016 22.41 22.41 22.41 0 +0.05(+0.20%)
Dec 22, 2016 22.67 22.67 22.27 22.36 2,317,844 -0.32(-1.43%)
Dec 21, 2016 22.60 22.84 22.28 22.69 3,874,699 +0.00(+0.00%)
Dec 20, 2016 22.96 23.19 22.49 22.69 3,957,705 -0.32(-1.37%)
Dec 19, 2016 22.74 23.32 22.70 23.00 1,852,025 +0.19(+0.83%)
Dec 16, 2016 22.80 22.84 22.61 22.81 3,507,772 -0.01(-0.04%)
Dec 15, 2016 23.49 23.60 22.82 22.82 3,075,331 -0.61(-2.60%)
Dec 14, 2016 23.34 23.68 23.24 23.43 2,528,295 -0.01(-0.04%)
Dec 13, 2016 24.14 24.36 23.31 23.44 3,056,427 -0.33(-1.40%)
Dec 12, 2016 23.96 24.54 23.66 23.77 3,078,140 -0.52(-2.14%)
Dec 09, 2016 23.58 24.31 23.44 24.29 3,534,800 +0.81(+3.44%)
Dec 08, 2016 23.22 23.54 23.12 23.49 1,494,436 +0.36(+1.55%)
Dec 07, 2016 22.86 23.25 22.84 23.13 1,890,299 +0.33(+1.46%)
Dec 06, 2016 22.61 22.81 22.51 22.79 3,592,604 +0.10(+0.43%)
Dec 05, 2016 22.95 23.04 22.65 22.70 2,923,457 -0.25(-1.10%)
Dec 02, 2016 22.86 23.02 22.78 22.95 2,402,197 +0.01(+0.04%)
Dec 01, 2016 23.27 23.51 22.71 22.94 2,199,784 -0.26(-1.12%)
Nov 30, 2016 23.41 23.50 23.20 23.20 2,950,075 -0.16(-0.69%)
Nov 29, 2016 23.85 24.00 23.33 23.36 2,005,999 -0.42(-1.77%)
Nov 28, 2016 23.39 23.84 23.29 23.78 3,242,729 +0.16(+0.68%)
Nov 25, 2016 23.47 23.68 23.44 23.62 888,047 +0.27(+1.15%)
Nov 23, 2016 23.35 23.35 23.35 0 +0.19(+0.81%)
Nov 22, 2016 23.14 23.44 22.91 23.16 2,340,333 +0.03(+0.12%)
Nov 21, 2016 23.22 23.34 22.89 23.14 2,864,538 +0.07(+0.31%)
Nov 18, 2016 22.53 23.25 22.53 23.06 2,986,382 +0.08(+0.35%)
Nov 17, 2016 22.52 23.08 22.52 22.98 3,269,151 +0.28(+1.23%)
Nov 16, 2016 22.23 22.76 22.22 22.70 2,987,630 +0.48(+2.14%)
Nov 15, 2016 22.30 22.45 22.04 22.23 3,596,254 +0.07(+0.32%)
Nov 14, 2016 22.43 22.48 21.97 22.16 2,931,664 -0.22(-1.00%)
Nov 11, 2016 22.02 22.40 21.52 22.38 4,400,139 +0.35(+1.59%)
Nov 10, 2016 21.92 22.35 21.57 22.03 3,620,607 +0.22(+1.03%)
Nov 09, 2016 21.67 22.03 21.43 21.81 4,947,710 -0.29(-1.30%)
Nov 08, 2016 21.10 22.26 21.05 22.09 7,634,889 +0.95(+4.50%)
Nov 07, 2016 21.40 21.46 20.77 21.14 10,004,059 +0.34(+1.64%)
Nov 04, 2016 20.97 21.27 20.80 20.80 5,081,592 -0.25(-1.17%)
Nov 03, 2016 21.54 21.65 20.92 21.05 7,520,037 -0.56(-2.60%)
Nov 02, 2016 20.64 22.44 20.55 21.61 16,749,108 -2.06(-8.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.