Singapore markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.10-0.28 (-3.34%)
At close: 04:00PM EST
8.10 0.00 (0.00%)
Pre-market: 05:28AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20218.418.427.998.108.108,982,900
02 Dec 20217.708.527.598.388.3820,506,700
01 Dec 20217.758.027.557.587.5813,807,400
30 Nov 20217.547.767.277.537.537,970,900
29 Nov 20217.747.767.337.747.747,663,400
26 Nov 20217.467.647.057.317.3111,452,100
24 Nov 20217.888.447.788.368.366,975,300
23 Nov 20218.138.257.917.987.984,987,300
22 Nov 20218.518.537.998.098.097,090,600
19 Nov 20218.408.548.288.408.405,369,200
18 Nov 20218.878.968.378.608.607,431,300
17 Nov 20219.019.118.748.868.864,289,700
16 Nov 20219.129.298.858.998.998,149,000
15 Nov 20219.489.669.159.229.225,276,800
12 Nov 20219.659.739.279.329.324,800,300
11 Nov 20219.639.709.429.439.433,719,300
10 Nov 202110.0310.109.529.599.594,163,900
09 Nov 202110.2410.259.9710.1410.144,605,000
08 Nov 202110.0310.439.9410.2910.2910,774,700
05 Nov 20219.5410.039.549.949.949,972,700
04 Nov 20219.199.489.119.199.197,138,900
03 Nov 20219.259.268.919.169.1613,148,600
02 Nov 202111.0611.078.999.019.0124,241,900
01 Nov 202110.3810.9410.3710.8010.8012,858,400
29 Oct 202110.3910.6110.2710.3810.388,895,500
28 Oct 202110.4810.5410.2110.4310.435,540,900
27 Oct 202110.5810.6010.3410.3810.384,942,100
26 Oct 202110.8010.8510.5210.5510.554,179,900
25 Oct 202110.7810.9710.5610.6510.656,487,400
22 Oct 202111.2411.2710.8010.8410.844,349,500
21 Oct 202111.4611.6111.3311.3411.342,274,800
20 Oct 202111.6811.7011.4411.4711.473,269,500
19 Oct 202111.9912.0711.6511.7711.774,176,700
18 Oct 202112.1412.2712.0212.0612.064,282,500
15 Oct 202112.2412.4312.2012.2812.283,702,400
14 Oct 202111.7812.1111.7612.0912.095,727,800
13 Oct 202111.7111.8211.4411.6011.604,922,700
12 Oct 202111.1111.6411.1111.6311.637,082,000
11 Oct 202111.1411.4011.0711.1211.124,674,900
08 Oct 202111.4511.5611.2211.2411.243,676,100
07 Oct 202111.7811.8411.3811.4311.437,961,600
06 Oct 202111.7211.8511.4711.6711.674,265,300
05 Oct 202112.2612.4211.9011.9711.974,727,600
04 Oct 202112.5212.6112.2212.2512.253,950,600
01 Oct 202111.9812.6511.9812.5612.5612,208,200
30 Sep 202111.9511.9711.6911.8411.845,176,300
29 Sep 202112.0612.1111.7711.8711.876,458,000
28 Sep 202112.1312.3611.9011.9311.936,522,500
27 Sep 202112.1912.4612.0812.2112.216,879,700
24 Sep 202111.9112.2411.8312.2012.205,080,100
23 Sep 202111.5611.9811.4511.9111.915,775,500
22 Sep 202111.3611.5511.2711.4711.477,933,200
21 Sep 202111.3911.5211.2211.2511.256,629,400
20 Sep 202110.9911.2710.8111.2511.255,712,900
17 Sep 202111.1211.4211.1211.3111.316,060,600
16 Sep 202111.2211.3111.1511.2211.225,752,900
15 Sep 202111.2211.3211.0211.2511.254,803,900
14 Sep 202111.3311.4411.1211.2311.234,687,900
13 Sep 202110.9511.4310.7611.3211.324,887,400
10 Sep 202111.2011.2510.6710.8610.8618,008,200
09 Sep 202110.8211.2310.6511.1211.124,847,700
08 Sep 202111.0311.1910.8210.8610.863,984,400
07 Sep 202110.8211.2410.8011.1111.115,693,300
03 Sep 202111.1411.1810.7110.8610.864,253,900
02 Sep 202111.2011.3011.1111.1511.154,187,500
01 Sep 202111.2711.4410.9711.1711.176,401,900
31 Aug 202110.7511.2310.7211.2311.237,307,600
30 Aug 202111.3011.3610.7110.7910.799,778,900
27 Aug 202110.9511.3910.8711.2811.286,748,300
26 Aug 202110.8711.1910.6710.8310.838,704,400
25 Aug 202110.9711.1610.7611.0411.044,410,000
24 Aug 202110.2510.9510.2510.8810.886,981,400
23 Aug 20219.7910.349.7510.3410.347,613,500
20 Aug 202110.0510.139.029.549.5418,252,900
19 Aug 202110.4110.549.9910.2310.2312,452,100
18 Aug 202110.4610.8710.3710.5410.543,823,800
17 Aug 202110.5010.5210.3510.4910.495,791,800
16 Aug 202110.6710.7510.4810.6310.636,750,700
13 Aug 202111.0211.0310.6910.8010.803,863,000
12 Aug 202111.2011.2010.9011.0611.062,503,700
11 Aug 202111.1411.3310.9411.2011.203,872,400
10 Aug 202111.1511.2911.0211.1911.194,861,500
09 Aug 202111.4011.4111.1211.1611.162,612,900
06 Aug 202111.6711.7311.3811.4911.493,041,900
05 Aug 202110.9411.6410.8911.5611.564,468,300
04 Aug 202110.8911.1310.7310.8810.884,183,400
03 Aug 202111.8011.8010.6410.9710.979,938,800
02 Aug 202111.8112.0911.3211.3711.376,208,600
30 Jul 202111.7612.0411.6611.7911.794,448,200
29 Jul 202112.0812.3611.9412.0112.012,608,700
28 Jul 202111.9212.0411.6911.9811.982,485,700
27 Jul 202111.9111.9811.5411.7511.753,339,500
26 Jul 202111.6512.0611.6011.9711.974,618,700
23 Jul 202111.6211.6611.3511.6011.603,964,800
22 Jul 202111.6611.7011.4211.5511.553,375,100
21 Jul 202111.4411.8811.4011.6611.666,174,900
20 Jul 202110.9211.4310.6611.3011.305,307,300
19 Jul 202110.6410.9310.3610.9210.9215,130,000
16 Jul 202111.3811.4410.9911.0511.058,929,000
15 Jul 202111.4311.5911.1111.2911.294,599,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...