Singapore Markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.23+0.18 (+2.55%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 20227.257.296.867.267.269,284,300
20 May 20227.227.256.917.237.238,833,400
19 May 20226.937.406.927.057.0512,286,000
18 May 20227.127.386.937.037.038,327,100
17 May 20227.017.346.947.317.319,608,800
16 May 20227.027.126.676.756.758,042,500
13 May 20226.717.166.667.057.0514,256,900
12 May 20226.646.916.226.566.5615,323,600
11 May 20227.537.716.586.616.6130,595,400
10 May 20228.118.357.557.617.6119,088,700
09 May 20228.538.617.927.957.9512,769,000
06 May 20228.909.028.588.678.677,973,600
05 May 20229.229.548.788.968.969,700,300
04 May 20229.359.578.669.579.5711,907,000
03 May 202210.4010.839.259.359.3510,642,000
02 May 202210.3810.5810.1010.5510.556,853,000
29 Apr 202210.9611.1510.4410.4710.474,994,900
28 Apr 202210.9811.2110.6911.0611.067,698,100
27 Apr 202210.7911.1910.5310.9510.955,671,300
26 Apr 202211.0211.0810.6510.7710.775,069,700
25 Apr 202210.5811.1610.4411.1411.1412,192,900
22 Apr 202210.7710.9610.5610.7410.747,735,300
21 Apr 202211.1511.7310.6910.8610.8613,993,900
20 Apr 202211.2611.3910.6510.7210.7215,291,600
19 Apr 202210.7211.1510.7011.0611.064,771,700
18 Apr 202210.9011.0010.6410.6910.693,178,800
14 Apr 202211.1611.4910.9910.9910.994,050,700
13 Apr 202210.7411.3210.6811.2111.214,693,800
12 Apr 202210.6610.9910.4910.5810.583,193,000
11 Apr 202210.3410.6410.0510.5010.502,597,200
08 Apr 202210.5310.6310.2310.3210.323,463,600
07 Apr 202210.7510.8510.1110.5510.554,504,900
06 Apr 202210.7510.9710.5010.8210.825,434,500
05 Apr 202211.5811.6610.9611.0411.045,479,200
04 Apr 202211.1011.6711.0711.6011.605,444,600
01 Apr 202211.4511.6011.0911.1711.174,974,400
31 Mar 202211.3811.7711.3011.4311.435,230,500
30 Mar 202211.3011.5811.2711.4111.413,619,300
29 Mar 202211.2111.5011.0011.4711.479,589,200
28 Mar 202210.8310.9310.5010.7910.792,958,200
25 Mar 202210.7310.7910.5210.7510.754,279,100
24 Mar 202210.8410.8610.5410.7010.702,935,000
23 Mar 202210.5310.9410.5110.7410.743,921,400
22 Mar 202210.5711.0410.5510.7510.757,297,900
21 Mar 202210.6210.6710.1310.5310.5310,116,600
18 Mar 202210.4210.7310.3610.7010.7012,413,000
17 Mar 202210.4310.7510.2110.6810.6812,019,700
16 Mar 20229.7910.679.7510.6610.6610,008,900
15 Mar 20229.159.599.159.599.5910,194,600
14 Mar 20229.149.488.889.079.0712,477,700
11 Mar 20229.489.679.109.119.119,048,100
10 Mar 20229.019.668.809.389.389,572,500
09 Mar 20228.809.498.809.239.238,463,700
08 Mar 20228.008.777.618.478.4710,399,900
07 Mar 20228.688.907.927.957.958,907,000
04 Mar 20229.169.558.728.798.797,010,300
03 Mar 202210.0310.229.449.509.507,089,400
02 Mar 20229.9910.299.9110.0410.045,784,100
01 Mar 202210.7310.929.879.919.919,807,400
28 Feb 202211.2211.2810.7110.9310.938,341,400
25 Feb 202211.4511.8911.0911.3711.376,070,900
24 Feb 202210.6011.5110.4511.4911.498,198,100
23 Feb 202211.5011.6011.0611.1111.115,028,100
22 Feb 202211.3711.7811.2311.4811.486,420,600
18 Feb 202211.8112.0811.4111.5211.525,639,400
17 Feb 202211.6112.0111.5011.8611.8611,576,900
16 Feb 202210.8611.9810.7911.8911.8914,647,700
15 Feb 20229.6711.249.5810.9710.9720,473,000
14 Feb 20229.249.518.999.009.006,198,900
11 Feb 20229.709.829.189.239.236,602,100
10 Feb 20229.5210.059.409.569.567,020,500
09 Feb 20229.399.929.389.789.7810,465,500
08 Feb 20228.709.278.579.229.2211,769,500
07 Feb 20228.388.728.368.598.5916,830,800
04 Feb 20228.328.478.068.368.3615,634,100
03 Feb 20228.979.158.398.398.3911,131,700
02 Feb 20229.379.459.139.259.253,432,000
01 Feb 20229.149.569.139.419.415,724,000
31 Jan 20228.519.158.519.159.154,866,900
28 Jan 20228.468.718.198.718.714,670,800
27 Jan 20228.879.118.498.558.554,820,800
26 Jan 20229.069.078.618.758.755,892,500
25 Jan 20228.398.808.218.678.674,836,500
24 Jan 20228.298.667.878.648.6414,302,000
21 Jan 20229.229.358.618.618.617,172,600
20 Jan 20229.149.839.149.369.366,311,800
19 Jan 20229.489.529.079.179.177,845,600
18 Jan 20229.589.819.449.469.465,063,600
14 Jan 20229.399.709.359.679.676,253,400
13 Jan 20229.309.689.169.529.525,902,800
12 Jan 20229.459.529.189.249.244,095,400
11 Jan 20229.309.539.229.439.435,450,400
10 Jan 20229.249.359.019.339.335,589,100
07 Jan 20229.409.559.249.309.305,182,500
06 Jan 20229.029.458.839.339.335,487,300
05 Jan 20229.329.568.918.968.966,963,500
04 Jan 20229.209.419.039.319.314,345,000
03 Jan 20228.819.198.759.089.087,207,600
31 Dec 20218.678.838.568.598.593,297,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...