Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,939.59 +954.02 (+1.42%) CMC Crypto 200
1,373.44 +42.83 (+3.22%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5300 | 3.5700 | 3.3600 | 3.4800 | 3.4800 | 4,604,900 |
| 25 Jul 2024 | 3.1500 | 3.4750 | 3.1350 | 3.4500 | 3.4500 | 4,940,200 |
| 24 Jul 2024 | 3.2550 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 3,431,500 |
| 23 Jul 2024 | 3.2700 | 3.3700 | 3.1900 | 3.2500 | 3.2500 | 4,952,200 |
| 22 Jul 2024 | 3.2800 | 3.3500 | 3.2000 | 3.3100 | 3.3100 | 3,040,200 |
| 19 Jul 2024 | 3.2500 | 3.3400 | 3.2140 | 3.2600 | 3.2600 | 3,384,700 |
| 18 Jul 2024 | 3.3500 | 3.5200 | 3.2350 | 3.2600 | 3.2600 | 4,085,200 |
| 17 Jul 2024 | 3.3600 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 4,824,500 |
| 16 Jul 2024 | 3.1300 | 3.4000 | 3.1300 | 3.4000 | 3.4000 | 4,819,200 |
| 15 Jul 2024 | 3.1300 | 3.2200 | 3.1100 | 3.1300 | 3.1300 | 3,201,100 |
| 12 Jul 2024 | 3.0300 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 3,198,400 |
| 11 Jul 2024 | 3.0000 | 3.0900 | 2.9100 | 3.0400 | 3.0400 | 4,113,300 |
| 10 Jul 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9700 | 2.9700 | 2,416,000 |
| 09 Jul 2024 | 2.9100 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 6,581,300 |
| 08 Jul 2024 | 2.8000 | 2.9800 | 2.7800 | 2.9400 | 2.9400 | 4,977,500 |
| 05 Jul 2024 | 2.6800 | 2.7750 | 2.6400 | 2.7700 | 2.7700 | 2,474,500 |
| 03 Jul 2024 | 2.6200 | 2.7700 | 2.5600 | 2.7000 | 2.7000 | 2,361,100 |
| 02 Jul 2024 | 2.5600 | 2.6300 | 2.5400 | 2.5800 | 2.5800 | 2,388,700 |
| 01 Jul 2024 | 2.6900 | 2.7050 | 2.5500 | 2.5700 | 2.5700 | 3,040,400 |
| 28 Jun 2024 | 2.7000 | 2.7100 | 2.5500 | 2.6700 | 2.6700 | 10,572,200 |
| 27 Jun 2024 | 2.6000 | 2.7000 | 2.5710 | 2.6800 | 2.6800 | 3,426,100 |
| 26 Jun 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 2,884,300 |
| 25 Jun 2024 | 2.6600 | 2.7300 | 2.5900 | 2.6000 | 2.6000 | 2,842,900 |
| 24 Jun 2024 | 2.7400 | 2.7900 | 2.6250 | 2.6550 | 2.6550 | 2,881,100 |
| 21 Jun 2024 | 2.7400 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 5,644,300 |
| 20 Jun 2024 | 2.6500 | 2.7500 | 2.6250 | 2.7400 | 2.7400 | 3,397,300 |
| 18 Jun 2024 | 2.6700 | 2.7900 | 2.6300 | 2.6600 | 2.6600 | 3,974,700 |
| 17 Jun 2024 | 2.5600 | 2.6600 | 2.5400 | 2.6400 | 2.6400 | 1,926,200 |
| 14 Jun 2024 | 2.6700 | 2.6900 | 2.5000 | 2.6000 | 2.6000 | 4,763,400 |
| 13 Jun 2024 | 2.9300 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 4,232,900 |
| 12 Jun 2024 | 2.9800 | 3.1200 | 2.9100 | 2.9400 | 2.9400 | 4,721,600 |
| 11 Jun 2024 | 2.8700 | 2.9600 | 2.8300 | 2.9000 | 2.9000 | 2,933,200 |
| 10 Jun 2024 | 2.7520 | 2.9600 | 2.7300 | 2.9100 | 2.9100 | 2,176,800 |
| 07 Jun 2024 | 2.9300 | 2.9300 | 2.7600 | 2.8000 | 2.8000 | 3,888,900 |
| 06 Jun 2024 | 3.0500 | 3.1000 | 2.9600 | 2.9800 | 2.9800 | 2,009,700 |
| 05 Jun 2024 | 3.0700 | 3.1350 | 3.0300 | 3.0800 | 3.0800 | 1,803,100 |
| 04 Jun 2024 | 3.1200 | 3.1500 | 2.9950 | 3.0500 | 3.0500 | 4,030,200 |
| 03 Jun 2024 | 3.1800 | 3.3300 | 3.0950 | 3.1800 | 3.1800 | 5,392,400 |
| 31 May 2024 | 3.1000 | 3.1850 | 3.0250 | 3.1300 | 3.1300 | 6,548,200 |
| 30 May 2024 | 2.9800 | 3.1300 | 2.9700 | 3.0450 | 3.0450 | 2,362,600 |
| 29 May 2024 | 3.0200 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 2,092,700 |
| 28 May 2024 | 3.0800 | 3.1800 | 3.0300 | 3.0700 | 3.0700 | 2,085,400 |
| 24 May 2024 | 2.9800 | 3.0900 | 2.9750 | 3.0800 | 3.0800 | 2,653,600 |
| 23 May 2024 | 2.9200 | 2.9900 | 2.8300 | 2.9800 | 2.9800 | 4,291,800 |
| 22 May 2024 | 3.0300 | 3.0750 | 2.9200 | 2.9200 | 2.9200 | 1,975,600 |
| 21 May 2024 | 3.0300 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 3,064,300 |
| 20 May 2024 | 3.0200 | 3.1200 | 3.0100 | 3.0600 | 3.0600 | 2,239,900 |
| 17 May 2024 | 3.0800 | 3.1600 | 3.0250 | 3.0500 | 3.0500 | 1,954,500 |
| 16 May 2024 | 3.2000 | 3.2800 | 3.0800 | 3.0900 | 3.0900 | 3,305,000 |
| 15 May 2024 | 3.1500 | 3.1900 | 3.0500 | 3.1700 | 3.1700 | 5,181,400 |
| 14 May 2024 | 3.0200 | 3.1800 | 3.0100 | 3.1100 | 3.1100 | 4,055,200 |
| 13 May 2024 | 2.9100 | 3.1200 | 2.8700 | 3.0200 | 3.0200 | 7,043,800 |
| 10 May 2024 | 2.9500 | 2.9850 | 2.8050 | 2.8500 | 2.8500 | 3,691,200 |
| 09 May 2024 | 2.6600 | 2.8700 | 2.6300 | 2.8000 | 2.8000 | 6,439,100 |
| 08 May 2024 | 2.6700 | 2.6700 | 2.5100 | 2.6400 | 2.6400 | 6,286,800 |
| 07 May 2024 | 2.7900 | 2.7950 | 2.6100 | 2.6600 | 2.6600 | 3,412,400 |
| 06 May 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6500 | 2.6500 | 4,315,500 |
| 03 May 2024 | 2.9200 | 3.0800 | 2.5000 | 2.5800 | 2.5800 | 8,231,700 |
| 02 May 2024 | 3.1400 | 3.1500 | 2.8000 | 2.9100 | 2.9100 | 12,733,200 |
| 01 May 2024 | 2.8700 | 3.0500 | 2.7800 | 2.9000 | 2.9000 | 9,348,200 |
| 30 Apr 2024 | 2.8400 | 2.9200 | 2.8100 | 2.8700 | 2.8700 | 4,779,200 |
| 29 Apr 2024 | 2.7900 | 2.9300 | 2.7900 | 2.8600 | 2.8600 | 5,665,800 |
| 26 Apr 2024 | 2.7400 | 2.8350 | 2.7200 | 2.8000 | 2.8000 | 2,666,700 |
| 25 Apr 2024 | 2.7100 | 2.7800 | 2.6500 | 2.7600 | 2.7600 | 3,070,300 |
| 24 Apr 2024 | 2.7400 | 2.7800 | 2.6400 | 2.7600 | 2.7600 | 3,522,300 |
| 23 Apr 2024 | 2.6400 | 2.7950 | 2.6300 | 2.7600 | 2.7600 | 5,501,300 |
| 22 Apr 2024 | 2.5100 | 2.6900 | 2.4400 | 2.6600 | 2.6600 | 5,076,800 |
| 19 Apr 2024 | 2.5400 | 2.6100 | 2.4630 | 2.4800 | 2.4800 | 3,534,000 |
| 18 Apr 2024 | 2.6100 | 2.6980 | 2.5600 | 2.5700 | 2.5700 | 3,879,000 |
| 17 Apr 2024 | 2.5700 | 2.6900 | 2.5450 | 2.6100 | 2.6100 | 4,057,600 |
| 16 Apr 2024 | 2.5200 | 2.6000 | 2.4700 | 2.5500 | 2.5500 | 5,540,800 |
| 15 Apr 2024 | 2.5700 | 2.6550 | 2.5080 | 2.5800 | 2.5800 | 8,048,700 |
| 12 Apr 2024 | 2.7000 | 2.7300 | 2.6200 | 2.6500 | 2.6500 | 4,085,400 |
| 11 Apr 2024 | 2.6700 | 2.7800 | 2.5800 | 2.7400 | 2.7400 | 6,582,400 |
| 10 Apr 2024 | 2.6000 | 2.7000 | 2.5600 | 2.6600 | 2.6600 | 4,058,500 |
| 09 Apr 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 3,554,900 |
| 08 Apr 2024 | 2.6700 | 2.7950 | 2.6000 | 2.6300 | 2.6300 | 6,787,900 |
| 05 Apr 2024 | 2.5600 | 2.6700 | 2.4800 | 2.6600 | 2.6600 | 9,542,000 |
| 04 Apr 2024 | 2.7100 | 2.7650 | 2.5600 | 2.5700 | 2.5700 | 8,651,000 |
| 03 Apr 2024 | 2.5600 | 2.6400 | 2.5320 | 2.6300 | 2.6300 | 8,814,100 |
| 02 Apr 2024 | 2.3800 | 2.6000 | 2.2900 | 2.5900 | 2.5900 | 7,613,400 |
| 01 Apr 2024 | 2.4400 | 2.5100 | 2.3700 | 2.4200 | 2.4200 | 7,063,900 |
| 28 Mar 2024 | 2.4300 | 2.4700 | 2.3100 | 2.4200 | 2.4200 | 6,876,000 |
| 27 Mar 2024 | 2.3300 | 2.4400 | 2.3000 | 2.4100 | 2.4100 | 3,555,900 |
| 26 Mar 2024 | 2.3400 | 2.4000 | 2.2700 | 2.3000 | 2.3000 | 3,100,800 |
| 25 Mar 2024 | 2.2900 | 2.4100 | 2.2900 | 2.3000 | 2.3000 | 3,241,700 |
| 22 Mar 2024 | 2.3200 | 2.3200 | 2.2000 | 2.3000 | 2.3000 | 3,519,000 |
| 21 Mar 2024 | 2.3300 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | 4,191,600 |
| 20 Mar 2024 | 2.0300 | 2.3500 | 1.9850 | 2.2900 | 2.2900 | 6,775,500 |
| 19 Mar 2024 | 1.9100 | 2.0500 | 1.9020 | 2.0300 | 2.0300 | 3,503,100 |
| 18 Mar 2024 | 2.0000 | 2.0100 | 1.9300 | 1.9600 | 1.9600 | 4,530,000 |
| 15 Mar 2024 | 1.8800 | 2.0000 | 1.8700 | 1.9800 | 1.9800 | 9,463,000 |
| 14 Mar 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 7,511,600 |
| 13 Mar 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9200 | 1.9200 | 4,518,900 |
| 12 Mar 2024 | 2.0100 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 5,053,600 |
| 11 Mar 2024 | 2.1200 | 2.1600 | 2.0100 | 2.0200 | 2.0200 | 5,443,700 |
| 08 Mar 2024 | 2.1900 | 2.2500 | 2.1050 | 2.1200 | 2.1200 | 4,360,600 |
| 07 Mar 2024 | 2.2000 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 4,751,900 |
| 06 Mar 2024 | 2.2100 | 2.2400 | 2.0400 | 2.1800 | 2.1800 | 7,958,500 |
| 05 Mar 2024 | 2.4000 | 2.4000 | 2.1200 | 2.1550 | 2.1550 | 12,112,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.