Sabre Corporation SABR
NASDAQ · United States · Technology Services
$2.06-0.06 (-3.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.06 | -3.07% | $2.15 | $2.15 | $2.00 | 3.72M |
| 2026-09-30 | $2.12 | -0.47% | $2.13 | $2.20 | $2.11 | 4.26M |
| 2026-09-29 | $2.13 | +1.43% | $2.09 | $2.17 | $2.07 | 5.55M |
| 2026-09-28 | $2.10 | -3.67% | $2.15 | $2.15 | $2.09 | 4.85M |
| 2026-09-25 | $2.18 | -3.11% | $2.27 | $2.28 | $2.16 | 3.76M |
| 2026-09-24 | $2.25 | +2.74% | $2.17 | $2.27 | $2.11 | 3.31M |
| 2026-09-23 | $2.19 | -3.52% | $2.24 | $2.25 | $2.16 | 6.13M |
| 2026-09-22 | $2.27 | -2.58% | $2.40 | $2.40 | $2.21 | 3.23M |
| 2026-09-21 | $2.33 | +3.10% | $2.26 | $2.36 | $2.23 | 3.84M |
| 2026-09-18 | $2.26 | -2.59% | $2.29 | $2.31 | $2.22 | 17.35M |
| 2026-09-17 | $2.32 | 0.00% | $2.40 | $2.50 | $2.31 | 8.33M |
| 2026-09-16 | $2.32 | +11.00% | $2.16 | $2.35 | $2.12 | 9.16M |
| 2026-09-15 | $2.09 | -3.91% | $2.18 | $2.18 | $2.07 | 4.96M |
| 2026-09-14 | $2.17 | +0.23% | $2.18 | $2.20 | $2.12 | 6.11M |
| 2026-09-11 | $2.17 | +1.88% | $2.16 | $2.19 | $2.10 | 11.39M |
| 2026-09-10 | $2.13 | -0.47% | $2.12 | $2.22 | $2.11 | 6.52M |
| 2026-09-09 | $2.14 | -5.31% | $2.23 | $2.29 | $2.13 | 6.97M |
| 2026-09-08 | $2.26 | +6.10% | $2.11 | $2.28 | $2.07 | 7.45M |
| 2026-09-04 | $2.13 | +3.40% | $2.05 | $2.20 | $2.04 | 4.13M |
| 2026-09-03 | $2.06 | -1.44% | $2.12 | $2.13 | $2.04 | 2.56M |
| 2026-09-02 | $2.09 | +3.98% | $2.02 | $2.16 | $2.02 | 3.14M |
| 2026-09-01 | $2.01 | -7.37% | $2.14 | $2.15 | $1.99 | 2.91M |
| 2026-08-31 | $2.17 | -1.36% | $2.19 | $2.20 | $2.10 | 2.70M |
| 2026-08-28 | $2.20 | +2.80% | $2.15 | $2.24 | $2.14 | 3.08M |
| 2026-08-27 | $2.14 | -1.83% | $2.19 | $2.26 | $2.11 | 2.95M |
| 2026-08-26 | $2.18 | -3.54% | $2.24 | $2.25 | $2.16 | 1.74M |
| 2026-08-25 | $2.26 | 0.00% | $2.29 | $2.30 | $2.21 | 3.08M |
| 2026-08-24 | $2.26 | +7.62% | $2.10 | $2.26 | $2.10 | 3.31M |
| 2026-08-21 | $2.10 | +0.96% | $2.09 | $2.12 | $2.05 | 1.84M |
| 2026-08-20 | $2.08 | -1.42% | $2.11 | $2.13 | $2.05 | 1.97M |
| 2026-08-19 | $2.11 | 0.00% | $2.12 | $2.23 | $2.09 | 3.29M |
| 2026-08-18 | $2.11 | -2.09% | $2.12 | $2.15 | $2.07 | 2.77M |
| 2026-08-17 | $2.15 | -3.36% | $2.20 | $2.25 | $2.14 | 3.35M |
| 2026-08-14 | $2.23 | +0.90% | $2.20 | $2.29 | $2.14 | 3.89M |
| 2026-08-13 | $2.21 | +7.28% | $2.08 | $2.22 | $2.06 | 3.47M |
| 2026-08-12 | $2.06 | +3.52% | $1.97 | $2.10 | $1.94 | 3.10M |
| 2026-08-11 | $1.99 | -3.86% | $2.07 | $2.11 | $1.95 | 4.43M |
| 2026-08-10 | $2.07 | 0.00% | $2.06 | $2.09 | $2.03 | 3.61M |
| 2026-08-07 | $2.07 | -7.59% | $2.25 | $2.30 | $2.02 | 5.63M |
| 2026-08-06 | $2.24 | +5.66% | $2.02 | $2.26 | $1.96 | 10.25M |
| 2026-08-05 | $2.12 | 0.00% | $2.13 | $2.19 | $2.09 | 6.61M |
| 2026-08-04 | $2.12 | +7.61% | $1.97 | $2.18 | $1.97 | 6.20M |
| 2026-08-03 | $1.97 | +6.49% | $1.89 | $2.05 | $1.89 | 3.94M |
| 2026-07-31 | $1.85 | -1.07% | $1.88 | $1.90 | $1.79 | 3.71M |
| 2026-07-30 | $1.87 | +3.31% | $1.85 | $1.93 | $1.79 | 3.20M |
| 2026-07-29 | $1.81 | -3.72% | $1.88 | $1.89 | $1.79 | 2.64M |
| 2026-07-28 | $1.88 | +5.62% | $1.77 | $1.89 | $1.77 | 2.22M |
| 2026-07-27 | $1.78 | +7.23% | $1.67 | $1.83 | $1.67 | 2.81M |
| 2026-07-24 | $1.66 | -1.78% | $1.71 | $1.73 | $1.65 | 3.07M |
| 2026-07-23 | $1.69 | +1.81% | $1.64 | $1.73 | $1.64 | 3.50M |
| 2026-07-22 | $1.66 | -4.05% | $1.72 | $1.73 | $1.66 | 3.80M |
| 2026-07-21 | $1.73 | +0.58% | $1.70 | $1.77 | $1.70 | 2.69M |
| 2026-07-20 | $1.72 | -0.58% | $1.71 | $1.75 | $1.70 | 2.09M |
| 2026-07-17 | $1.73 | -4.42% | $1.77 | $1.80 | $1.70 | 3.40M |
| 2026-07-16 | $1.81 | +2.84% | $1.76 | $1.86 | $1.75 | 3.21M |
| 2026-07-15 | $1.76 | +2.92% | $1.71 | $1.78 | $1.70 | 2.83M |
| 2026-07-14 | $1.71 | -2.84% | $1.74 | $1.76 | $1.69 | 2.76M |
| 2026-07-13 | $1.76 | -4.86% | $1.84 | $1.87 | $1.72 | 3.61M |
| 2026-07-10 | $1.85 | -3.14% | $1.90 | $1.93 | $1.85 | 2.53M |
| 2026-07-09 | $1.91 | -2.05% | $1.94 | $1.96 | $1.90 | 2.56M |
| 2026-07-08 | $1.95 | -3.94% | $2.01 | $2.01 | $1.92 | 4.39M |
| 2026-07-07 | $2.03 | -4.69% | $2.15 | $2.20 | $2.01 | 3.90M |
| 2026-07-06 | $2.13 | +1.91% | $2.09 | $2.14 | $2.03 | 4.42M |
| 2026-07-02 | $2.09 | -1.42% | $2.11 | $2.16 | $2.07 | 3.27M |
| 2026-07-01 | $2.12 | +1.44% | $2.10 | $2.20 | $2.10 | 5.96M |
| 2026-06-30 | $2.09 | -1.42% | $2.09 | $2.13 | $2.05 | 3.47M |
| 2026-06-29 | $2.12 | +6.53% | $1.96 | $2.15 | $1.96 | 6.43M |
| 2026-06-26 | $1.99 | +6.42% | $1.86 | $2.01 | $1.85 | 6.75M |
| 2026-06-25 | $1.87 | -0.53% | $1.88 | $2.03 | $1.85 | 8.50M |
| 2026-06-24 | $1.88 | +7.43% | $1.75 | $1.98 | $1.75 | 6.31M |
| 2026-06-23 | $1.75 | -3.85% | $1.80 | $1.81 | $1.73 | 4.54M |
| 2026-06-22 | $1.82 | -3.19% | $1.87 | $1.92 | $1.81 | 3.79M |
| 2026-06-18 | $1.88 | +1.08% | $1.89 | $1.95 | $1.87 | 5.23M |
| 2026-06-17 | $1.86 | -6.06% | $1.95 | $2.01 | $1.85 | 5.46M |
| 2026-06-16 | $1.98 | +13.79% | $1.76 | $2.03 | $1.76 | 16.37M |
| 2026-06-15 | $1.74 | +2.35% | $1.71 | $1.85 | $1.71 | 6.80M |
| 2026-06-12 | $1.70 | +1.19% | $1.70 | $1.73 | $1.65 | 7.57M |
| 2026-06-11 | $1.68 | +1.82% | $1.66 | $1.70 | $1.58 | 3.62M |
| 2026-06-10 | $1.65 | -0.60% | $1.64 | $1.67 | $1.58 | 4.76M |
| 2026-06-09 | $1.66 | +0.30% | $1.68 | $1.76 | $1.61 | 4.30M |
| 2026-06-08 | $1.65 | -0.30% | $1.64 | $1.76 | $1.63 | 2.56M |
| 2026-06-05 | $1.66 | -10.27% | $1.83 | $1.88 | $1.65 | 4.95M |
| 2026-06-04 | $1.85 | +0.54% | $1.84 | $1.91 | $1.83 | 7.76M |
| 2026-06-03 | $1.84 | -2.13% | $1.88 | $1.89 | $1.80 | 5.00M |
| 2026-06-02 | $1.88 | -0.53% | $1.85 | $1.93 | $1.82 | 7.92M |
| 2026-06-01 | $1.89 | +7.39% | $1.77 | $1.91 | $1.73 | 6.57M |
| 2026-05-29 | $1.76 | +5.39% | $1.66 | $1.77 | $1.66 | 7.90M |
| 2026-05-28 | $1.67 | +0.60% | $1.65 | $1.70 | $1.63 | 6.97M |
| 2026-05-27 | $1.66 | +2.47% | $1.61 | $1.72 | $1.61 | 8.68M |
| 2026-05-26 | $1.62 | +5.88% | $1.54 | $1.64 | $1.53 | 6.78M |