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 28, 2023 3.960 4.100 3.895 4.000 13,380,666 +0.10(+2.56%)
Apr 27, 2023 3.700 3.960 3.700 3.900 10,242,155 +0.23(+6.27%)
Apr 26, 2023 3.740 3.820 3.631 3.670 5,566,821 -0.02(-0.54%)
Apr 25, 2023 3.670 3.735 3.590 3.690 5,159,860 +0.02(+0.54%)
Apr 24, 2023 3.750 3.770 3.625 3.670 5,245,064 -0.08(-2.13%)
Apr 21, 2023 3.800 3.800 3.730 3.750 3,289,753 -0.04(-1.06%)
Apr 20, 2023 3.860 3.925 3.760 3.790 5,170,875 -0.10(-2.57%)
Apr 19, 2023 3.910 3.935 3.845 3.890 6,138,737 -0.08(-2.02%)
Apr 18, 2023 4.030 4.060 3.950 3.970 3,756,794 -0.07(-1.73%)
Apr 17, 2023 4.060 4.140 3.981 4.040 6,413,488 -0.03(-0.74%)
Apr 14, 2023 4.190 4.200 4.035 4.070 7,366,766 -0.12(-2.86%)
Apr 13, 2023 4.170 4.265 4.130 4.190 5,214,778 +0.06(+1.45%)
Apr 12, 2023 4.420 4.480 4.095 4.130 6,502,572 -0.25(-5.71%)
Apr 11, 2023 4.300 4.460 4.280 4.380 6,308,827 +0.10(+2.34%)
Apr 10, 2023 4.080 4.290 4.060 4.280 4,079,229 +0.15(+3.63%)
Apr 06, 2023 4.210 4.210 4.060 4.130 3,854,056 -0.01(-0.36%)
Apr 05, 2023 4.210 4.230 4.070 4.145 4,457,854 -0.11(-2.47%)
Apr 04, 2023 4.270 4.310 4.070 4.250 4,709,869 -0.03(-0.70%)
Apr 03, 2023 4.320 4.335 4.160 4.280 4,999,655 -0.01(-0.23%)
Mar 31, 2023 4.070 4.300 4.040 4.290 5,820,072 +0.26(+6.45%)
Mar 30, 2023 4.030 4.155 3.990 4.030 6,077,606 +0.05(+1.26%)
Mar 29, 2023 3.840 4.055 3.800 3.980 5,404,432 +0.21(+5.57%)
Mar 28, 2023 3.800 3.840 3.745 3.770 4,991,231 -0.03(-0.79%)
Mar 27, 2023 3.860 3.915 3.740 3.800 5,022,757 +0.00(+0.00%)
Mar 24, 2023 3.770 3.820 3.660 3.800 8,573,310 -0.02(-0.52%)
Mar 23, 2023 4.000 4.080 3.770 3.820 7,114,712 -0.14(-3.54%)
Mar 22, 2023 4.180 4.185 3.950 3.960 5,635,814 -0.22(-5.26%)
Mar 21, 2023 3.990 4.260 3.960 4.180 7,914,429 +0.26(+6.63%)
Mar 20, 2023 3.920 4.050 3.870 3.920 5,675,434 +0.04(+1.03%)
Mar 17, 2023 3.940 3.970 3.780 3.880 10,455,716 -0.14(-3.48%)
Mar 16, 2023 4.060 4.070 3.840 4.020 6,626,022 +0.00(+0.00%)
Mar 15, 2023 4.060 4.097 3.900 4.020 11,624,997 -0.18(-4.29%)
Mar 14, 2023 4.330 4.430 4.143 4.200 9,294,109 +0.00(+0.00%)
Mar 13, 2023 4.420 4.420 4.185 4.200 11,522,026 -0.30(-6.67%)
Mar 10, 2023 4.550 4.600 4.330 4.500 12,574,674 -0.07(-1.53%)
Mar 09, 2023 4.880 4.880 4.540 4.570 7,284,317 -0.29(-5.97%)
Mar 08, 2023 4.890 4.955 4.740 4.860 9,899,464 -0.16(-3.19%)
Mar 07, 2023 5.180 5.365 4.980 5.020 6,946,131 -0.16(-3.09%)
Mar 06, 2023 5.310 5.390 5.125 5.180 4,660,301 -0.13(-2.45%)
Mar 03, 2023 5.040 5.400 4.970 5.310 6,411,020 +0.40(+8.15%)
Mar 02, 2023 4.870 4.955 4.800 4.910 5,534,140 -0.06(-1.21%)
Mar 01, 2023 5.050 5.101 4.880 4.970 7,001,258 -0.09(-1.78%)
Feb 28, 2023 5.200 5.265 5.060 5.060 7,812,527 -0.15(-2.88%)
Feb 27, 2023 5.320 5.375 5.195 5.210 7,136,635 +0.03(+0.58%)
Feb 24, 2023 5.100 5.250 4.975 5.180 7,875,903 +0.10(+1.97%)
Feb 23, 2023 5.080 5.200 4.960 5.080 5,196,747 -0.02(-0.39%)
Feb 22, 2023 5.100 5.220 5.010 5.100 5,750,908 -0.01(-0.20%)
Feb 21, 2023 5.280 5.340 5.100 5.110 7,113,102 -0.21(-3.95%)
Feb 17, 2023 5.750 5.750 5.310 5.320 10,994,499 -0.45(-7.80%)
Feb 16, 2023 5.660 5.860 5.350 5.770 10,472,193 +0.21(+3.87%)
Feb 15, 2023 6.030 6.260 5.162 5.555 34,683,096 -1.33(-19.38%)
Feb 14, 2023 6.880 7.140 6.761 6.890 4,298,317 -0.10(-1.43%)
Feb 13, 2023 6.820 7.155 6.770 6.990 3,203,793 +0.16(+2.34%)
Feb 10, 2023 7.090 7.090 6.800 6.830 3,417,840 -0.32(-4.48%)
Feb 09, 2023 7.480 7.550 7.140 7.150 2,801,365 -0.20(-2.72%)
Feb 08, 2023 7.400 7.460 7.275 7.350 2,762,045 -0.09(-1.21%)
Feb 07, 2023 7.460 7.660 7.350 7.440 4,730,730 -0.06(-0.80%)
Feb 06, 2023 7.560 7.680 7.305 7.500 4,679,113 -0.16(-2.09%)
Feb 03, 2023 7.280 7.920 7.200 7.660 8,865,853 +0.19(+2.54%)
Feb 02, 2023 7.240 7.480 7.160 7.470 5,616,829 +0.41(+5.81%)
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.