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 (%)
Apr 30, 2018 19.27 19.45 19.07 19.26 6,256,423 -0.03(-0.15%)
Apr 27, 2018 19.17 19.42 19.01 19.29 2,477,305 +0.21(+1.08%)
Apr 26, 2018 18.96 19.17 18.96 19.08 1,722,185 +0.21(+1.14%)
Apr 25, 2018 18.87 19.08 18.76 18.87 1,776,509 +0.02(+0.10%)
Apr 24, 2018 19.00 19.09 18.66 18.85 1,785,765 -0.01(-0.05%)
Apr 23, 2018 18.90 19.05 18.78 18.86 1,813,922 -0.07(-0.35%)
Apr 20, 2018 19.23 19.30 18.84 18.92 2,136,344 -0.29(-1.51%)
Apr 19, 2018 19.15 19.43 19.14 19.21 3,134,654 +0.16(+0.83%)
Apr 18, 2018 18.94 19.32 18.87 19.05 2,698,062 +0.17(+0.89%)
Apr 17, 2018 18.85 18.97 18.68 18.88 1,597,462 +0.15(+0.80%)
Apr 16, 2018 18.59 18.82 18.46 18.73 1,349,073 +0.21(+1.16%)
Apr 13, 2018 18.80 19.53 18.39 18.52 1,651,816 -0.19(-1.00%)
Apr 12, 2018 18.74 18.85 18.68 18.71 1,551,191 -0.04(-0.20%)
Apr 11, 2018 18.73 19.01 18.68 18.74 1,916,508 -0.06(-0.30%)
Apr 10, 2018 18.99 19.05 18.69 18.80 3,522,229 +0.06(+0.30%)
Apr 09, 2018 19.02 19.10 18.73 18.74 1,477,516 -0.15(-0.79%)
Apr 06, 2018 19.18 19.41 18.81 18.89 2,140,447 -0.45(-2.32%)
Apr 05, 2018 19.68 19.76 19.31 19.34 1,981,409 -0.17(-0.86%)
Apr 04, 2018 19.16 19.57 19.16 19.51 3,606,172 +0.08(+0.43%)
Apr 03, 2018 19.56 19.69 19.22 19.43 2,610,294 +0.04(+0.19%)
Apr 02, 2018 19.86 19.93 19.12 19.39 2,163,664 -0.63(-3.12%)
Mar 29, 2018 20.01 20.01 20.01 0 +0.17(+0.85%)
Mar 28, 2018 19.95 20.13 19.70 19.84 2,318,827 -0.13(-0.65%)
Mar 27, 2018 20.53 20.53 19.85 19.98 1,901,827 -0.44(-2.15%)
Mar 26, 2018 20.18 20.49 19.92 20.41 3,699,684 +0.58(+2.92%)
Mar 23, 2018 20.15 20.32 19.81 19.84 4,557,808 -0.35(-1.71%)
Mar 22, 2018 20.32 20.68 20.18 20.18 3,137,597 -0.35(-1.73%)
Mar 21, 2018 20.75 20.82 20.37 20.54 2,464,796 -0.15(-0.72%)
Mar 20, 2018 20.31 20.81 20.31 20.68 2,465,385 +0.33(+1.60%)
Mar 19, 2018 20.44 20.70 20.27 20.36 3,163,742 -0.18(-0.86%)
Mar 16, 2018 20.41 20.71 20.31 20.53 3,754,363 +0.11(+0.54%)
Mar 15, 2018 20.45 20.80 20.39 20.42 6,139,888 -0.02(-0.09%)
Mar 14, 2018 20.75 20.81 20.41 20.44 3,845,945 -0.17(-0.81%)
Mar 13, 2018 20.35 20.81 20.18 20.61 8,460,748 -0.51(-2.41%)
Mar 12, 2018 21.22 21.31 21.10 21.12 1,412,067 -0.03(-0.13%)
Mar 09, 2018 21.21 21.31 20.94 21.15 1,533,010 +0.15(+0.71%)
Mar 08, 2018 21.15 21.21 20.90 21.00 1,722,229 -0.14(-0.66%)
Mar 07, 2018 21.57 21.02 21.14 2,515,067 -0.29(-1.34%)
Mar 06, 2018 21.32 21.45 21.00 21.42 3,960,187 +0.16(+0.74%)
Mar 05, 2018 21.20 21.43 21.15 21.27 2,344,916 +0.01(+0.04%)
Mar 02, 2018 20.97 21.29 20.92 21.26 3,497,061 +0.21(+1.01%)
Mar 01, 2018 21.35 21.51 20.85 21.04 3,313,496 -0.25(-1.18%)
Feb 28, 2018 21.69 21.92 21.29 21.29 2,704,939 -0.27(-1.25%)
Feb 27, 2018 22.13 22.20 21.54 21.56 2,580,025 -0.50(-2.27%)
Feb 26, 2018 22.19 22.33 21.99 22.06 1,703,768 -0.01(-0.04%)
Feb 23, 2018 21.79 22.07 21.67 22.07 1,109,957 +0.40(+1.84%)
Feb 22, 2018 21.57 21.67 1,530,503 -0.14(-0.64%)
Feb 21, 2018 21.53 22.18 21.48 21.81 3,869,624 +0.39(+1.82%)
Feb 20, 2018 21.41 22.04 21.29 21.42 3,918,568 -0.14(-0.64%)
Feb 16, 2018 21.56 21.56 21.56 0 +0.53(+2.51%)
Feb 15, 2018 20.25 21.28 20.25 21.03 3,997,196 +1.04(+5.19%)
Feb 14, 2018 18.05 20.00 17.75 20.00 5,090,409 +2.26(+12.75%)
Feb 13, 2018 17.75 17.91 17.56 17.73 2,857,159 -0.12(-0.67%)
Feb 12, 2018 17.33 17.93 17.17 17.85 2,773,827 +0.66(+3.83%)
Feb 09, 2018 17.27 17.40 16.60 17.20 3,737,096 +0.12(+0.71%)
Feb 08, 2018 17.78 17.81 17.03 17.08 4,995,810 -0.89(-4.95%)
Feb 07, 2018 17.83 18.05 17.83 17.97 1,865,174 +0.16(+0.88%)
Feb 06, 2018 17.92 18.08 17.45 17.81 4,533,641 -0.68(-3.66%)
Feb 05, 2018 18.54 18.84 18.23 18.49 1,840,363 -0.23(-1.24%)
Feb 02, 2018 19.06 19.15 18.71 18.72 1,615,862 -0.45(-2.32%)
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.