Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,214.11
+1,289.99(+6.82%)
CMC Crypto 200
461.53
+28.43(+6.56%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

5.06

-0.36

(-6.64%)

At close: 04:00PM EDT

5.20

+0.14

(+2.77%)

Pre-market:

07:08AM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	5.36	5.56	5.06	5.06	5.06	6,614,800
23 Sept 2022	5.78	5.82	5.41	5.42	5.42	7,774,600
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
02 Sept 2022	7.20	7.36	7.02	7.10	7.10	3,204,000
01 Sept 2022	7.07	7.13	6.87	7.12	7.12	5,367,500
31 Aug 2022	7.40	7.53	7.18	7.19	7.19	4,040,900
30 Aug 2022	7.56	7.66	7.21	7.27	7.27	5,836,000
29 Aug 2022	7.15	7.44	7.10	7.39	7.39	3,248,600
26 Aug 2022	7.44	7.62	7.22	7.31	7.31	5,452,600
25 Aug 2022	7.18	7.44	7.17	7.37	7.37	2,835,900
24 Aug 2022	7.05	7.24	7.00	7.13	7.13	5,163,700
23 Aug 2022	7.20	7.41	7.00	7.01	7.01	4,314,800
22 Aug 2022	7.18	7.24	7.05	7.17	7.17	2,644,600
19 Aug 2022	7.44	7.49	7.13	7.34	7.34	4,718,000
18 Aug 2022	7.60	7.71	7.54	7.68	7.68	4,516,300
17 Aug 2022	7.99	8.04	7.51	7.66	7.66	4,722,600
16 Aug 2022	8.01	8.31	7.95	8.14	8.14	4,837,800
15 Aug 2022	8.04	8.26	8.03	8.09	8.09	5,196,600
12 Aug 2022	7.90	8.21	7.77	8.15	8.15	5,588,400
11 Aug 2022	8.02	8.07	7.64	7.71	7.71	4,006,300
10 Aug 2022	7.73	7.94	7.68	7.88	7.88	4,105,700
09 Aug 2022	7.38	7.50	7.24	7.44	7.44	5,024,800
08 Aug 2022	7.57	7.70	7.37	7.49	7.49	8,155,800
05 Aug 2022	7.28	7.70	7.22	7.50	7.50	5,454,400
04 Aug 2022	7.46	7.75	7.39	7.43	7.43	6,778,400
03 Aug 2022	6.95	7.49	6.88	7.39	7.39	7,438,000
02 Aug 2022	6.33	6.94	6.33	6.82	6.82	7,436,500
01 Aug 2022	6.14	6.28	5.91	6.26	6.26	8,495,700
29 Jul 2022	6.25	6.26	5.97	6.15	6.15	6,181,300
28 Jul 2022	6.05	6.25	5.77	6.24	6.24	5,158,900
27 Jul 2022	5.98	6.24	5.91	6.21	6.21	4,198,700
26 Jul 2022	6.03	6.04	5.83	5.85	5.85	4,927,100
25 Jul 2022	6.18	6.18	6.01	6.13	6.13	3,056,000
22 Jul 2022	6.34	6.47	6.07	6.14	6.14	4,133,800
21 Jul 2022	6.39	6.39	6.10	6.28	6.28	3,772,300
20 Jul 2022	6.34	6.58	6.33	6.52	6.52	4,804,500
19 Jul 2022	6.01	6.39	6.01	6.36	6.36	6,955,200
18 Jul 2022	5.84	6.32	5.84	5.98	5.98	6,655,900
15 Jul 2022	5.70	5.72	5.45	5.67	5.67	11,201,400
14 Jul 2022	5.81	5.95	5.54	5.59	5.59	11,002,200
13 Jul 2022	6.18	6.18	5.87	5.96	5.96	6,890,100
12 Jul 2022	6.31	6.46	6.17	6.36	6.36	6,341,600
11 Jul 2022	6.73	6.76	6.32	6.34	6.34	5,322,500
08 Jul 2022	6.79	6.93	6.55	6.82	6.82	3,747,300
07 Jul 2022	6.63	6.85	6.62	6.85	6.85	5,009,400
06 Jul 2022	6.74	6.90	6.54	6.60	6.60	7,124,200
05 Jul 2022	6.01	6.40	5.81	6.38	6.38	8,750,900
01 Jul 2022	5.86	6.16	5.84	6.14	6.14	6,533,900
30 Jun 2022	5.94	6.01	5.72	5.83	5.83	7,305,600
29 Jun 2022	6.13	6.22	5.95	6.12	6.12	5,582,100
28 Jun 2022	6.62	6.75	6.18	6.19	6.19	7,479,800
27 Jun 2022	6.34	6.59	6.26	6.50	6.50	8,723,700
24 Jun 2022	6.03	6.50	5.99	6.29	6.29	48,509,800
23 Jun 2022	6.00	6.20	5.85	5.98	5.98	5,289,800
22 Jun 2022	5.89	6.18	5.86	6.01	6.01	4,397,200
21 Jun 2022	6.14	6.26	5.98	6.01	6.01	7,085,100
17 Jun 2022	5.71	6.05	5.55	6.01	6.01	9,929,500
16 Jun 2022	6.05	6.07	5.52	5.59	5.59	8,565,800
15 Jun 2022	5.84	6.41	5.83	6.31	6.31	13,188,100
14 Jun 2022	6.06	6.08	5.70	5.78	5.78	9,176,300
13 Jun 2022	6.59	6.65	6.02	6.03	6.03	7,849,500
10 Jun 2022	7.02	7.16	6.78	6.86	6.86	17,565,500
09 Jun 2022	7.54	7.56	7.24	7.28	7.28	6,061,700
08 Jun 2022	7.52	7.79	7.49	7.58	7.58	13,711,900
07 Jun 2022	7.54	7.68	7.41	7.56	7.56	6,498,200
06 Jun 2022	7.81	7.84	7.48	7.72	7.72	5,974,000
03 Jun 2022	7.65	7.74	7.47	7.61	7.61	4,991,700
02 Jun 2022	7.51	7.96	7.50	7.83	7.83	5,924,500
01 Jun 2022	7.57	7.66	7.34	7.55	7.55	5,787,200
31 May 2022	7.41	7.57	7.29	7.51	7.51	5,385,200
27 May 2022	7.45	7.61	7.43	7.53	7.53	6,458,100
26 May 2022	7.23	7.57	7.13	7.47	7.47	5,160,300
25 May 2022	6.62	7.20	6.57	7.16	7.16	5,646,800
24 May 2022	7.15	7.17	6.67	6.69	6.69	6,560,900
23 May 2022	7.25	7.29	6.86	7.26	7.26	9,284,300
20 May 2022	7.22	7.25	6.91	7.23	7.23	8,833,400
19 May 2022	6.93	7.40	6.92	7.05	7.05	12,286,000
18 May 2022	7.12	7.38	6.93	7.03	7.03	8,327,100
17 May 2022	7.01	7.34	6.94	7.31	7.31	9,608,800
16 May 2022	7.02	7.12	6.67	6.75	6.75	8,042,500
13 May 2022	6.71	7.16	6.66	7.05	7.05	14,269,900
12 May 2022	6.64	6.91	6.22	6.56	6.56	15,323,600
11 May 2022	7.53	7.71	6.58	6.61	6.61	30,595,400
10 May 2022	8.11	8.35	7.55	7.61	7.61	19,088,700
09 May 2022	8.53	8.61	7.92	7.95	7.95	12,769,000
06 May 2022	8.90	9.02	8.58	8.67	8.67	7,974,400
05 May 2022	9.22	9.54	8.78	8.96	8.96	9,700,300
04 May 2022	9.35	9.57	8.66	9.57	9.57	11,907,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,214.11+1,289.99(+6.82%)

CMC Crypto 200461.53+28.43(+6.56%)

Grab expects growth to slow while it pursues 2024 profitability

Sabre Corporation (SABR)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,214.11
+1,289.99(+6.82%)

CMC Crypto 200
461.53
+28.43(+6.56%)