Singapore markets open in 4 hours 37 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,814.02 +776.63 (+3.37%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 7.07 | 7.11 | 6.89 | 7.02 | 7.02 | 3,190,400 |
| 26 Jan 2023 | 7.00 | 7.13 | 6.86 | 7.08 | 7.08 | 4,752,800 |
| 25 Jan 2023 | 6.85 | 7.02 | 6.69 | 6.93 | 6.93 | 3,342,000 |
| 24 Jan 2023 | 7.07 | 7.22 | 6.94 | 6.97 | 6.97 | 2,533,500 |
| 23 Jan 2023 | 7.12 | 7.19 | 7.00 | 7.10 | 7.10 | 3,582,200 |
| 20 Jan 2023 | 6.99 | 7.17 | 6.90 | 7.08 | 7.08 | 4,749,700 |
| 19 Jan 2023 | 6.69 | 6.87 | 6.63 | 6.87 | 6.87 | 4,685,800 |
| 18 Jan 2023 | 6.88 | 7.05 | 6.63 | 6.79 | 6.79 | 6,362,300 |
| 17 Jan 2023 | 6.78 | 6.91 | 6.68 | 6.76 | 6.76 | 5,072,600 |
| 13 Jan 2023 | 6.40 | 6.82 | 6.40 | 6.79 | 6.79 | 4,427,500 |
| 12 Jan 2023 | 6.49 | 6.54 | 6.24 | 6.54 | 6.54 | 5,285,800 |
| 11 Jan 2023 | 6.65 | 6.76 | 6.04 | 6.43 | 6.43 | 14,231,100 |
| 10 Jan 2023 | 6.78 | 6.97 | 6.60 | 6.94 | 6.94 | 4,097,600 |
| 09 Jan 2023 | 6.78 | 7.08 | 6.78 | 6.88 | 6.88 | 6,406,900 |
| 06 Jan 2023 | 6.74 | 6.81 | 6.52 | 6.72 | 6.72 | 3,039,000 |
| 05 Jan 2023 | 6.71 | 6.72 | 6.51 | 6.67 | 6.67 | 3,060,100 |
| 04 Jan 2023 | 6.31 | 6.84 | 6.20 | 6.74 | 6.74 | 6,257,800 |
| 03 Jan 2023 | 6.35 | 6.46 | 6.08 | 6.16 | 6.16 | 3,809,900 |
| 30 Dec 2022 | 5.84 | 6.20 | 5.84 | 6.18 | 6.18 | 4,594,000 |
| 29 Dec 2022 | 5.59 | 6.09 | 5.56 | 5.99 | 5.99 | 3,340,300 |
| 28 Dec 2022 | 5.67 | 5.76 | 5.55 | 5.58 | 5.58 | 2,877,000 |
| 27 Dec 2022 | 5.87 | 5.89 | 5.69 | 5.71 | 5.71 | 5,381,100 |
| 23 Dec 2022 | 5.88 | 5.99 | 5.76 | 5.94 | 5.94 | 2,784,300 |
| 22 Dec 2022 | 6.04 | 6.05 | 5.82 | 5.93 | 5.93 | 2,965,800 |
| 21 Dec 2022 | 6.22 | 6.34 | 6.06 | 6.09 | 6.09 | 3,035,700 |
| 20 Dec 2022 | 5.89 | 6.24 | 5.87 | 6.13 | 6.13 | 3,133,600 |
| 19 Dec 2022 | 5.99 | 6.02 | 5.75 | 5.93 | 5.93 | 6,906,400 |
| 16 Dec 2022 | 5.95 | 6.11 | 5.78 | 6.01 | 6.01 | 9,952,600 |
| 15 Dec 2022 | 6.00 | 6.18 | 5.97 | 6.09 | 6.09 | 3,336,200 |
| 14 Dec 2022 | 6.23 | 6.39 | 6.08 | 6.15 | 6.15 | 3,628,900 |
| 13 Dec 2022 | 6.75 | 6.87 | 6.07 | 6.23 | 6.23 | 5,545,800 |
| 12 Dec 2022 | 6.11 | 6.55 | 6.05 | 6.45 | 6.45 | 5,207,600 |
| 09 Dec 2022 | 6.04 | 6.16 | 5.90 | 6.09 | 6.09 | 9,479,000 |
| 08 Dec 2022 | 5.95 | 6.30 | 5.89 | 6.06 | 6.06 | 8,544,700 |
| 07 Dec 2022 | 5.90 | 5.98 | 5.78 | 5.85 | 5.85 | 3,687,800 |
| 06 Dec 2022 | 6.04 | 6.11 | 5.88 | 5.94 | 5.94 | 3,756,700 |
| 05 Dec 2022 | 6.13 | 6.33 | 6.02 | 6.04 | 6.04 | 5,346,000 |
| 02 Dec 2022 | 5.81 | 6.25 | 5.75 | 6.22 | 6.22 | 5,545,200 |
| 01 Dec 2022 | 6.06 | 6.23 | 5.98 | 6.01 | 6.01 | 6,264,600 |
| 30 Nov 2022 | 5.72 | 6.22 | 5.69 | 6.11 | 6.11 | 78,563,300 |
| 29 Nov 2022 | 5.65 | 6.00 | 5.57 | 5.78 | 5.78 | 22,007,600 |
| 28 Nov 2022 | 5.27 | 5.46 | 5.22 | 5.43 | 5.43 | 8,582,400 |
| 25 Nov 2022 | 5.21 | 5.42 | 5.16 | 5.33 | 5.33 | 2,593,000 |
| 23 Nov 2022 | 5.10 | 5.32 | 5.05 | 5.25 | 5.25 | 8,514,300 |
| 22 Nov 2022 | 4.80 | 4.84 | 4.58 | 4.83 | 4.83 | 6,384,800 |
| 21 Nov 2022 | 4.99 | 5.02 | 4.67 | 4.69 | 4.69 | 5,298,800 |
| 18 Nov 2022 | 5.38 | 5.45 | 5.06 | 5.07 | 5.07 | 4,247,600 |
| 17 Nov 2022 | 5.20 | 5.24 | 5.09 | 5.19 | 5.19 | 4,079,000 |
| 16 Nov 2022 | 5.55 | 5.55 | 5.35 | 5.38 | 5.38 | 4,433,500 |
| 15 Nov 2022 | 5.68 | 5.89 | 5.61 | 5.65 | 5.65 | 4,869,200 |
| 14 Nov 2022 | 5.44 | 5.67 | 5.33 | 5.53 | 5.53 | 5,173,100 |
| 11 Nov 2022 | 5.22 | 5.55 | 5.16 | 5.48 | 5.48 | 5,507,500 |
| 10 Nov 2022 | 4.87 | 5.25 | 4.87 | 5.19 | 5.19 | 7,245,200 |
| 09 Nov 2022 | 4.72 | 4.73 | 4.46 | 4.53 | 4.53 | 5,300,100 |
| 08 Nov 2022 | 4.69 | 4.98 | 4.63 | 4.81 | 4.81 | 4,551,900 |
| 07 Nov 2022 | 4.67 | 4.82 | 4.47 | 4.66 | 4.66 | 5,051,600 |
| 04 Nov 2022 | 4.73 | 4.82 | 4.48 | 4.61 | 4.61 | 7,909,700 |
| 03 Nov 2022 | 5.01 | 5.01 | 4.60 | 4.67 | 4.67 | 9,764,200 |
| 02 Nov 2022 | 5.74 | 5.76 | 5.04 | 5.05 | 5.05 | 8,058,700 |
| 01 Nov 2022 | 5.93 | 6.16 | 5.91 | 5.95 | 5.95 | 8,713,700 |
| 31 Oct 2022 | 5.56 | 5.88 | 5.54 | 5.81 | 5.81 | 5,705,900 |
| 28 Oct 2022 | 5.61 | 5.64 | 5.26 | 5.56 | 5.56 | 5,317,000 |
| 27 Oct 2022 | 5.68 | 5.82 | 5.53 | 5.58 | 5.58 | 5,005,400 |
| 26 Oct 2022 | 5.59 | 5.88 | 5.55 | 5.59 | 5.59 | 4,167,100 |
| 25 Oct 2022 | 5.30 | 5.70 | 5.28 | 5.60 | 5.60 | 6,912,600 |
| 24 Oct 2022 | 5.72 | 5.73 | 5.24 | 5.32 | 5.32 | 5,962,700 |
| 21 Oct 2022 | 5.59 | 5.70 | 5.49 | 5.67 | 5.67 | 4,882,800 |
| 20 Oct 2022 | 5.57 | 5.87 | 5.55 | 5.64 | 5.64 | 3,408,200 |
| 19 Oct 2022 | 5.70 | 5.74 | 5.49 | 5.53 | 5.53 | 3,922,700 |
| 18 Oct 2022 | 5.82 | 5.93 | 5.65 | 5.77 | 5.77 | 3,439,400 |
| 17 Oct 2022 | 5.61 | 5.78 | 5.57 | 5.60 | 5.60 | 5,034,100 |
| 14 Oct 2022 | 5.57 | 5.66 | 5.38 | 5.41 | 5.41 | 4,501,700 |
| 13 Oct 2022 | 5.21 | 5.53 | 5.01 | 5.45 | 5.45 | 4,997,000 |
| 12 Oct 2022 | 5.03 | 5.31 | 4.98 | 5.27 | 5.27 | 5,588,700 |
| 11 Oct 2022 | 5.19 | 5.24 | 4.88 | 5.06 | 5.06 | 11,027,800 |
| 10 Oct 2022 | 5.19 | 5.25 | 5.10 | 5.17 | 5.17 | 5,743,100 |
| 07 Oct 2022 | 5.31 | 5.37 | 5.11 | 5.22 | 5.22 | 4,569,000 |
| 06 Oct 2022 | 5.85 | 5.91 | 5.43 | 5.45 | 5.45 | 4,886,300 |
| 05 Oct 2022 | 5.76 | 5.91 | 5.70 | 5.85 | 5.85 | 5,049,700 |
| 04 Oct 2022 | 5.55 | 5.99 | 5.50 | 5.98 | 5.98 | 6,259,200 |
| 03 Oct 2022 | 5.24 | 5.41 | 5.10 | 5.35 | 5.35 | 5,241,000 |
| 30 Sept 2022 | 5.22 | 5.33 | 5.14 | 5.15 | 5.15 | 5,688,400 |
| 29 Sept 2022 | 5.30 | 5.41 | 5.07 | 5.22 | 5.22 | 7,294,300 |
| 28 Sept 2022 | 5.12 | 5.50 | 5.07 | 5.48 | 5.48 | 7,362,400 |
| 27 Sept 2022 | 5.14 | 5.34 | 5.03 | 5.10 | 5.10 | 6,267,600 |
| 26 Sept 2022 | 5.36 | 5.56 | 5.06 | 5.06 | 5.06 | 6,616,000 |
| 23 Sept 2022 | 5.78 | 5.82 | 5.41 | 5.42 | 5.42 | 7,774,900 |
| 22 Sept 2022 | 6.26 | 6.34 | 5.81 | 5.93 | 5.93 | 6,622,300 |
| 21 Sept 2022 | 6.48 | 6.61 | 6.22 | 6.25 | 6.25 | 4,609,600 |
| 20 Sept 2022 | 6.51 | 6.61 | 6.41 | 6.44 | 6.44 | 2,709,300 |
| 19 Sept 2022 | 6.34 | 6.64 | 6.34 | 6.60 | 6.60 | 3,602,000 |
| 16 Sept 2022 | 6.74 | 6.74 | 6.32 | 6.44 | 6.44 | 8,168,300 |
| 15 Sept 2022 | 6.60 | 6.99 | 6.54 | 6.87 | 6.87 | 4,733,100 |
| 14 Sept 2022 | 6.44 | 6.70 | 6.22 | 6.69 | 6.69 | 5,456,800 |
| 13 Sept 2022 | 6.52 | 6.63 | 6.35 | 6.46 | 6.46 | 3,893,500 |
| 12 Sept 2022 | 6.74 | 6.91 | 6.68 | 6.84 | 6.84 | 5,363,900 |
| 09 Sept 2022 | 6.63 | 6.71 | 6.50 | 6.68 | 6.68 | 13,436,600 |
| 08 Sept 2022 | 6.99 | 7.04 | 6.32 | 6.54 | 6.54 | 13,643,200 |
| 07 Sept 2022 | 6.76 | 7.26 | 6.76 | 7.23 | 7.23 | 3,138,600 |
| 06 Sept 2022 | 7.07 | 7.11 | 6.74 | 6.82 | 6.82 | 4,433,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
