Singapore markets open in 4 hours 37 minutes

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.02-0.06 (-0.85%)
At close: 04:00PM EST
6.98 -0.04 (-0.57%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20237.077.116.897.027.023,190,400
26 Jan 20237.007.136.867.087.084,752,800
25 Jan 20236.857.026.696.936.933,342,000
24 Jan 20237.077.226.946.976.972,533,500
23 Jan 20237.127.197.007.107.103,582,200
20 Jan 20236.997.176.907.087.084,749,700
19 Jan 20236.696.876.636.876.874,685,800
18 Jan 20236.887.056.636.796.796,362,300
17 Jan 20236.786.916.686.766.765,072,600
13 Jan 20236.406.826.406.796.794,427,500
12 Jan 20236.496.546.246.546.545,285,800
11 Jan 20236.656.766.046.436.4314,231,100
10 Jan 20236.786.976.606.946.944,097,600
09 Jan 20236.787.086.786.886.886,406,900
06 Jan 20236.746.816.526.726.723,039,000
05 Jan 20236.716.726.516.676.673,060,100
04 Jan 20236.316.846.206.746.746,257,800
03 Jan 20236.356.466.086.166.163,809,900
30 Dec 20225.846.205.846.186.184,594,000
29 Dec 20225.596.095.565.995.993,340,300
28 Dec 20225.675.765.555.585.582,877,000
27 Dec 20225.875.895.695.715.715,381,100
23 Dec 20225.885.995.765.945.942,784,300
22 Dec 20226.046.055.825.935.932,965,800
21 Dec 20226.226.346.066.096.093,035,700
20 Dec 20225.896.245.876.136.133,133,600
19 Dec 20225.996.025.755.935.936,906,400
16 Dec 20225.956.115.786.016.019,952,600
15 Dec 20226.006.185.976.096.093,336,200
14 Dec 20226.236.396.086.156.153,628,900
13 Dec 20226.756.876.076.236.235,545,800
12 Dec 20226.116.556.056.456.455,207,600
09 Dec 20226.046.165.906.096.099,479,000
08 Dec 20225.956.305.896.066.068,544,700
07 Dec 20225.905.985.785.855.853,687,800
06 Dec 20226.046.115.885.945.943,756,700
05 Dec 20226.136.336.026.046.045,346,000
02 Dec 20225.816.255.756.226.225,545,200
01 Dec 20226.066.235.986.016.016,264,600
30 Nov 20225.726.225.696.116.1178,563,300
29 Nov 20225.656.005.575.785.7822,007,600
28 Nov 20225.275.465.225.435.438,582,400
25 Nov 20225.215.425.165.335.332,593,000
23 Nov 20225.105.325.055.255.258,514,300
22 Nov 20224.804.844.584.834.836,384,800
21 Nov 20224.995.024.674.694.695,298,800
18 Nov 20225.385.455.065.075.074,247,600
17 Nov 20225.205.245.095.195.194,079,000
16 Nov 20225.555.555.355.385.384,433,500
15 Nov 20225.685.895.615.655.654,869,200
14 Nov 20225.445.675.335.535.535,173,100
11 Nov 20225.225.555.165.485.485,507,500
10 Nov 20224.875.254.875.195.197,245,200
09 Nov 20224.724.734.464.534.535,300,100
08 Nov 20224.694.984.634.814.814,551,900
07 Nov 20224.674.824.474.664.665,051,600
04 Nov 20224.734.824.484.614.617,909,700
03 Nov 20225.015.014.604.674.679,764,200
02 Nov 20225.745.765.045.055.058,058,700
01 Nov 20225.936.165.915.955.958,713,700
31 Oct 20225.565.885.545.815.815,705,900
28 Oct 20225.615.645.265.565.565,317,000
27 Oct 20225.685.825.535.585.585,005,400
26 Oct 20225.595.885.555.595.594,167,100
25 Oct 20225.305.705.285.605.606,912,600
24 Oct 20225.725.735.245.325.325,962,700
21 Oct 20225.595.705.495.675.674,882,800
20 Oct 20225.575.875.555.645.643,408,200
19 Oct 20225.705.745.495.535.533,922,700
18 Oct 20225.825.935.655.775.773,439,400
17 Oct 20225.615.785.575.605.605,034,100
14 Oct 20225.575.665.385.415.414,501,700
13 Oct 20225.215.535.015.455.454,997,000
12 Oct 20225.035.314.985.275.275,588,700
11 Oct 20225.195.244.885.065.0611,027,800
10 Oct 20225.195.255.105.175.175,743,100
07 Oct 20225.315.375.115.225.224,569,000
06 Oct 20225.855.915.435.455.454,886,300
05 Oct 20225.765.915.705.855.855,049,700
04 Oct 20225.555.995.505.985.986,259,200
03 Oct 20225.245.415.105.355.355,241,000
30 Sept 20225.225.335.145.155.155,688,400
29 Sept 20225.305.415.075.225.227,294,300
28 Sept 20225.125.505.075.485.487,362,400
27 Sept 20225.145.345.035.105.106,267,600
26 Sept 20225.365.565.065.065.066,616,000
23 Sept 20225.785.825.415.425.427,774,900
22 Sept 20226.266.345.815.935.936,622,300
21 Sept 20226.486.616.226.256.254,609,600
20 Sept 20226.516.616.416.446.442,709,300
19 Sept 20226.346.646.346.606.603,602,000
16 Sept 20226.746.746.326.446.448,168,300
15 Sept 20226.606.996.546.876.874,733,100
14 Sept 20226.446.706.226.696.695,456,800
13 Sept 20226.526.636.356.466.463,893,500
12 Sept 20226.746.916.686.846.845,363,900
09 Sept 20226.636.716.506.686.6813,436,600
08 Sept 20226.997.046.326.546.5413,643,200
07 Sept 20226.767.266.767.237.233,138,600
06 Sept 20227.077.116.746.826.824,433,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...