Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.250 7.550 7.020 7.270 12,714,305 -0.13(-1.76%)
Apr 29, 2020 6.550 7.510 6.510 7.400 15,706,403 +1.18(+18.97%)
Apr 28, 2020 6.460 6.740 6.200 6.220 8,393,766 +0.09(+1.47%)
Apr 27, 2020 5.650 6.160 5.510 6.130 10,589,193 +0.54(+9.66%)
Apr 24, 2020 5.810 5.850 5.400 5.590 6,434,100 -0.20(-3.45%)
Apr 23, 2020 5.600 5.930 5.520 5.790 6,772,858 +0.24(+4.32%)
Apr 22, 2020 5.730 5.780 5.450 5.550 7,779,848 -0.02(-0.36%)
Apr 21, 2020 5.490 5.690 5.370 5.570 8,298,592 -0.12(-2.11%)
Apr 20, 2020 5.850 5.890 5.580 5.690 12,425,893 -0.30(-5.09%)
Apr 17, 2020 6.170 6.250 5.910 5.995 9,438,100 +0.23(+3.90%)
Apr 16, 2020 6.200 6.280 5.720 5.770 11,012,486 -0.47(-7.53%)
Apr 15, 2020 5.790 6.280 5.600 6.240 21,611,588 +0.17(+2.80%)
Apr 14, 2020 6.410 6.440 5.830 6.070 34,014,204 +0.12(+2.02%)
Apr 13, 2020 6.150 6.190 5.250 5.950 33,684,024 -1.05(-15.00%)
Apr 09, 2020 6.590 7.465 6.590 7.000 13,120,500 +0.73(+11.64%)
Apr 08, 2020 6.060 6.410 5.780 6.270 6,666,098 +0.47(+8.10%)
Apr 07, 2020 6.350 6.740 5.730 5.800 10,740,973 +0.27(+4.88%)
Apr 06, 2020 4.670 5.570 4.650 5.530 8,546,366 +1.24(+28.90%)
Apr 03, 2020 4.710 4.770 4.270 4.290 7,534,700 -0.29(-6.33%)
Apr 02, 2020 5.000 5.330 4.490 4.580 6,257,415 -0.38(-7.66%)
Apr 01, 2020 5.570 5.650 4.860 4.960 7,428,277 -0.97(-16.36%)
Mar 31, 2020 6.230 6.310 5.840 5.930 11,336,594 -0.30(-4.82%)
Mar 30, 2020 5.910 6.260 5.780 6.230 5,831,356 +0.14(+2.30%)
Mar 27, 2020 5.920 6.140 5.630 6.090 6,835,500 -0.17(-2.72%)
Mar 26, 2020 6.000 6.990 5.800 6.260 11,213,977 +0.32(+5.39%)
Mar 25, 2020 5.370 6.430 5.280 5.940 16,463,063 +1.26(+26.92%)
Mar 24, 2020 4.850 4.930 4.000 4.680 12,763,966 +1.03(+28.22%)
Mar 23, 2020 3.610 4.450 3.300 3.650 23,183,112 +0.34(+10.27%)
Mar 20, 2020 4.150 4.400 3.310 3.310 12,440,000 -0.51(-13.35%)
Mar 19, 2020 5.100 5.110 3.790 3.820 10,757,536 -1.36(-26.25%)
Mar 18, 2020 6.810 7.040 4.740 5.180 10,065,779 -2.42(-31.84%)
Mar 17, 2020 6.760 7.670 5.920 7.600 6,687,486 +1.16(+18.01%)
Mar 16, 2020 7.300 7.550 6.420 6.440 5,902,278 -1.89(-22.69%)
Mar 13, 2020 8.920 8.990 7.550 8.330 6,755,600 +0.09(+1.09%)
Mar 12, 2020 8.210 8.560 6.990 8.240 7,284,813 -0.94(-10.24%)
Mar 11, 2020 10.06 10.12 9.055 9.180 4,784,632 -1.34(-12.74%)
Mar 10, 2020 9.500 10.52 9.410 10.52 4,183,353 +1.48(+16.37%)
Mar 09, 2020 9.300 9.600 8.990 9.040 6,391,016 -1.11(-10.94%)
Mar 06, 2020 10.30 10.92 9.890 10.15 12,223,200 -0.59(-5.49%)
Mar 05, 2020 12.59 12.79 10.59 10.74 11,513,279 -2.36(-18.02%)
Mar 04, 2020 13.25 13.26 12.73 13.10 5,572,685 +0.09(+0.69%)
Mar 03, 2020 13.42 13.52 12.84 13.01 5,072,511 -0.41(-3.06%)
Mar 02, 2020 13.86 13.86 13.05 13.42 6,238,909 -0.20(-1.43%)
Feb 28, 2020 14.23 14.26 13.49 13.62 10,721,100 -0.88(-6.10%)
Feb 27, 2020 15.74 16.08 14.49 14.50 9,900,167 -1.65(-10.22%)
Feb 26, 2020 17.25 17.47 15.75 16.15 24,745,866 -3.10(-16.10%)
Feb 25, 2020 20.58 20.59 19.13 19.25 3,128,765 -1.33(-6.46%)
Feb 24, 2020 21.22 21.27 20.57 20.58 3,163,757 -1.30(-5.94%)
Feb 21, 2020 22.12 22.14 21.71 21.88 1,442,900 -0.37(-1.66%)
Feb 20, 2020 22.28 22.41 22.04 22.25 568,597 -0.11(-0.49%)
Feb 19, 2020 22.05 22.50 22.04 22.36 913,942 +0.31(+1.41%)
Feb 18, 2020 22.02 22.17 21.93 22.05 618,815 +0.01(+0.05%)
Feb 14, 2020 22.30 22.34 21.98 22.04 1,446,700 -0.21(-0.94%)
Feb 13, 2020 22.07 22.29 22.05 22.25 769,130 +0.04(+0.18%)
Feb 12, 2020 22.17 22.34 22.00 22.21 673,694 +0.15(+0.68%)
Feb 11, 2020 21.82 22.09 21.70 22.06 838,605 +0.34(+1.57%)
Feb 10, 2020 21.67 21.73 21.44 21.72 778,251 -0.03(-0.14%)
Feb 07, 2020 22.53 22.53 21.73 21.75 1,585,300 -0.80(-3.55%)
Feb 06, 2020 22.54 22.83 22.49 22.55 1,179,710 +0.11(+0.49%)
Feb 05, 2020 22.54 22.72 22.39 22.44 1,234,784 +0.10(+0.45%)
Feb 04, 2020 21.91 22.54 21.85 22.34 1,224,037 +0.54(+2.48%)
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.