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 (%)
Nov 30, 2017 18.28 18.48 18.16 18.33 2,363,690 +0.08(+0.45%)
Nov 29, 2017 17.92 18.30 17.89 18.25 1,882,044 +0.31(+1.75%)
Nov 28, 2017 17.77 17.94 17.63 17.93 1,213,614 +0.27(+1.51%)
Nov 27, 2017 17.77 17.77 17.53 17.67 1,019,391 -0.14(-0.78%)
Nov 24, 2017 17.89 18.13 17.74 17.81 376,026 -0.02(-0.10%)
Nov 22, 2017 17.78 18.00 17.74 17.82 830,693 +0.08(+0.47%)
Nov 21, 2017 17.83 17.83 17.51 17.74 2,139,907 -0.06(-0.31%)
Nov 20, 2017 18.02 18.09 17.65 17.80 2,561,852 -0.16(-0.87%)
Nov 17, 2017 17.02 18.00 16.90 17.95 5,255,618 +0.92(+5.41%)
Nov 16, 2017 17.01 17.21 16.94 17.03 4,977,326 +0.04(+0.22%)
Nov 15, 2017 17.40 17.48 16.99 17.00 2,780,439 -0.46(-2.64%)
Nov 14, 2017 17.45 17.51 17.08 17.46 3,901,233 -0.09(-0.52%)
Nov 13, 2017 17.39 17.69 17.25 17.55 3,644,384 +0.12(+0.69%)
Nov 10, 2017 17.25 17.45 17.18 17.43 1,437,155 +0.13(+0.75%)
Nov 09, 2017 17.47 17.55 17.27 17.30 1,130,585 -0.26(-1.47%)
Nov 08, 2017 17.60 17.80 17.40 17.56 1,610,314 +0.03(+0.16%)
Nov 07, 2017 17.53 17.65 17.39 17.53 2,531,260 +0.03(+0.16%)
Nov 06, 2017 17.29 17.61 17.19 17.50 1,910,966 +0.25(+1.44%)
Nov 03, 2017 17.05 17.79 16.87 17.25 1,908,128 +0.19(+1.13%)
Nov 02, 2017 18.05 18.16 16.99 17.06 2,831,420 -0.94(-5.22%)
Nov 01, 2017 18.14 18.46 17.76 18.00 4,220,455 -0.01(-0.05%)
Oct 31, 2017 17.26 18.46 17.18 18.01 4,761,654 +1.30(+7.77%)
Oct 30, 2017 16.67 16.74 16.50 16.71 1,910,273 +0.00(+0.00%)
Oct 27, 2017 16.69 16.71 16.44 16.71 1,140,592 +0.04(+0.22%)
Oct 26, 2017 16.60 16.80 16.53 16.67 1,060,017 +0.09(+0.56%)
Oct 25, 2017 16.53 16.76 16.38 16.58 3,349,982 -0.25(-1.48%)
Oct 24, 2017 16.76 16.94 16.70 16.83 1,376,532 +0.12(+0.72%)
Oct 23, 2017 16.86 16.88 16.65 16.71 1,552,999 -0.06(-0.38%)
Oct 20, 2017 17.03 17.06 16.72 16.77 1,150,571 -0.19(-1.14%)
Oct 19, 2017 16.78 16.99 16.66 16.97 1,259,773 +0.13(+0.77%)
Oct 18, 2017 16.77 17.05 16.77 16.84 1,595,806 +0.09(+0.55%)
Oct 17, 2017 16.83 17.07 16.66 16.75 1,247,705 -0.11(-0.65%)
Oct 16, 2017 16.79 16.94 16.71 16.86 1,117,308 +0.18(+1.10%)
Oct 13, 2017 16.58 16.81 16.57 16.67 1,366,037 +0.10(+0.61%)
Oct 12, 2017 16.81 16.81 16.55 16.57 1,829,091 -0.18(-1.04%)
Oct 11, 2017 16.84 16.63 16.75 2,594,311 -0.04(-0.22%)
Oct 10, 2017 16.69 16.82 16.57 16.78 2,497,146 +0.18(+1.11%)
Oct 09, 2017 16.64 16.66 16.51 16.60 1,384,043 -0.12(-0.72%)
Oct 06, 2017 16.84 16.92 16.64 16.72 1,123,292 -0.14(-0.82%)
Oct 05, 2017 16.82 16.94 16.76 16.86 1,452,183 +0.07(+0.44%)
Oct 04, 2017 16.94 16.98 16.73 16.78 1,508,171 -0.20(-1.19%)
Oct 03, 2017 16.73 17.02 16.70 16.99 1,359,526 +0.29(+1.71%)
Oct 02, 2017 16.71 16.75 16.54 16.70 1,570,328 +0.04(+0.22%)
Sep 29, 2017 16.82 16.89 16.64 16.66 1,359,283 -0.18(-1.09%)
Sep 28, 2017 16.78 16.89 16.72 16.85 1,291,514 +0.06(+0.38%)
Sep 27, 2017 16.71 16.84 16.56 16.78 2,054,723 +0.20(+1.22%)
Sep 26, 2017 16.75 16.79 16.55 16.58 1,449,215 -0.07(-0.44%)
Sep 25, 2017 16.69 16.80 16.54 16.65 1,780,224 -0.04(-0.22%)
Sep 22, 2017 16.77 16.77 16.60 16.69 1,562,016 -0.07(-0.44%)
Sep 21, 2017 16.65 16.89 16.65 16.77 1,332,284 +0.09(+0.55%)
Sep 20, 2017 16.48 16.68 16.48 16.67 1,510,856 +0.16(+0.95%)
Sep 19, 2017 16.51 16.57 16.34 16.52 2,334,749 +0.03(+0.17%)
Sep 18, 2017 16.64 16.69 16.42 16.49 1,598,131 -0.14(-0.82%)
Sep 15, 2017 16.50 16.69 16.45 16.63 2,379,319 +0.11(+0.66%)
Sep 14, 2017 16.74 16.74 16.43 16.52 1,593,521 -0.29(-1.74%)
Sep 13, 2017 16.91 17.17 16.80 16.81 3,066,944 -0.07(-0.43%)
Sep 12, 2017 16.51 16.89 16.43 16.88 2,346,778 +0.42(+2.55%)
Sep 11, 2017 16.10 16.53 15.98 16.46 3,363,429 +0.30(+1.87%)
Sep 08, 2017 16.22 16.24 16.04 16.16 1,807,378 -0.09(-0.56%)
Sep 07, 2017 16.37 16.48 16.24 16.25 2,347,709 -0.07(-0.45%)
Sep 06, 2017 16.34 16.35 16.25 16.32 2,023,854 +0.03(+0.17%)
Sep 05, 2017 16.77 16.87 16.26 16.30 2,719,095 -0.50(-2.99%)
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.