SABR - Sabre Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.2600 | 3.5100 | 3.2600 | 3.4700 | 3.4700 | 9,510,000 |
| 01 Jun 2023 | 3.1400 | 3.3000 | 3.0300 | 3.2100 | 3.2100 | 7,114,300 |
| 31 May 2023 | 3.1700 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 12,762,300 |
| 30 May 2023 | 3.2400 | 3.3400 | 3.1700 | 3.1800 | 3.1800 | 7,581,100 |
| 26 May 2023 | 3.5200 | 3.5300 | 3.1600 | 3.2050 | 3.2050 | 11,401,300 |
| 25 May 2023 | 3.7000 | 3.8800 | 3.4800 | 3.5400 | 3.5400 | 7,536,900 |
| 24 May 2023 | 3.6700 | 3.6700 | 3.4540 | 3.6000 | 3.6000 | 4,647,600 |
| 23 May 2023 | 3.6500 | 3.7900 | 3.6190 | 3.6800 | 3.6800 | 4,659,700 |
| 22 May 2023 | 3.5200 | 3.6500 | 3.4250 | 3.6400 | 3.6400 | 3,805,000 |
| 19 May 2023 | 3.6300 | 3.6300 | 3.5100 | 3.5700 | 3.5700 | 4,219,000 |
| 18 May 2023 | 3.5700 | 3.6600 | 3.4700 | 3.5600 | 3.5600 | 5,574,800 |
| 17 May 2023 | 3.2600 | 3.5900 | 3.2400 | 3.5700 | 3.5700 | 8,442,300 |
| 16 May 2023 | 3.4700 | 3.4700 | 3.2300 | 3.2400 | 3.2400 | 5,100,300 |
| 15 May 2023 | 3.3400 | 3.5600 | 3.2100 | 3.4800 | 3.4800 | 8,772,800 |
| 12 May 2023 | 3.4000 | 3.4000 | 3.1400 | 3.2000 | 3.2000 | 13,798,700 |
| 11 May 2023 | 3.5400 | 3.5400 | 3.3900 | 3.4000 | 3.4000 | 8,141,500 |
| 10 May 2023 | 3.6900 | 3.7500 | 3.5200 | 3.5500 | 3.5500 | 6,968,800 |
| 09 May 2023 | 3.6500 | 3.7200 | 3.6250 | 3.6700 | 3.6700 | 4,652,800 |
| 08 May 2023 | 3.7000 | 3.7600 | 3.5950 | 3.7200 | 3.7200 | 5,751,700 |
| 05 May 2023 | 3.8400 | 3.8500 | 3.6600 | 3.6700 | 3.6700 | 5,621,900 |
| 04 May 2023 | 4.2750 | 4.6700 | 3.5400 | 3.7500 | 3.7500 | 10,168,600 |
| 03 May 2023 | 3.9000 | 4.1100 | 3.8600 | 3.9500 | 3.9500 | 8,443,400 |
| 02 May 2023 | 4.0000 | 4.0100 | 3.7700 | 3.9100 | 3.9100 | 5,945,000 |
| 01 May 2023 | 3.9700 | 3.9700 | 3.8400 | 3.9500 | 3.9500 | 4,232,600 |
| 28 Apr 2023 | 3.9600 | 4.1000 | 3.8950 | 4.0000 | 4.0000 | 13,380,700 |
| 27 Apr 2023 | 3.7000 | 3.9600 | 3.7000 | 3.9000 | 3.9000 | 10,243,600 |
| 26 Apr 2023 | 3.7400 | 3.8200 | 3.6310 | 3.6700 | 3.6700 | 5,566,800 |
| 25 Apr 2023 | 3.6700 | 3.7350 | 3.5900 | 3.6900 | 3.6900 | 5,159,800 |
| 24 Apr 2023 | 3.7500 | 3.7700 | 3.6250 | 3.6700 | 3.6700 | 5,244,700 |
| 21 Apr 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 3,289,800 |
| 20 Apr 2023 | 3.8600 | 3.9250 | 3.7600 | 3.7900 | 3.7900 | 5,171,900 |
| 19 Apr 2023 | 3.9100 | 3.9350 | 3.8450 | 3.8900 | 3.8900 | 6,139,000 |
| 18 Apr 2023 | 4.0300 | 4.0600 | 3.9500 | 3.9700 | 3.9700 | 3,756,800 |
| 17 Apr 2023 | 4.0600 | 4.1400 | 3.9810 | 4.0400 | 4.0400 | 6,413,500 |
| 14 Apr 2023 | 4.1900 | 4.2000 | 4.0350 | 4.0700 | 4.0700 | 7,366,700 |
| 13 Apr 2023 | 4.1700 | 4.2650 | 4.1300 | 4.1900 | 4.1900 | 5,214,800 |
| 12 Apr 2023 | 4.4200 | 4.4800 | 4.0950 | 4.1300 | 4.1300 | 6,504,100 |
| 11 Apr 2023 | 4.3000 | 4.4600 | 4.2800 | 4.3800 | 4.3800 | 6,308,800 |
| 10 Apr 2023 | 4.0800 | 4.2900 | 4.0600 | 4.2800 | 4.2800 | 4,080,200 |
| 06 Apr 2023 | 4.2100 | 4.2100 | 4.0600 | 4.1300 | 4.1300 | 3,853,900 |
| 05 Apr 2023 | 4.2100 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 4,457,900 |
| 04 Apr 2023 | 4.2700 | 4.3100 | 4.0700 | 4.2500 | 4.2500 | 4,709,800 |
| 03 Apr 2023 | 4.3200 | 4.3350 | 4.1600 | 4.2800 | 4.2800 | 4,999,700 |
| 31 Mar 2023 | 4.0700 | 4.3000 | 4.0400 | 4.2900 | 4.2900 | 5,820,100 |
| 30 Mar 2023 | 4.0300 | 4.1550 | 3.9900 | 4.0300 | 4.0300 | 6,077,600 |
| 29 Mar 2023 | 3.8400 | 4.0550 | 3.8000 | 3.9800 | 3.9800 | 5,205,800 |
| 28 Mar 2023 | 3.8000 | 3.8400 | 3.7450 | 3.7700 | 3.7700 | 4,991,200 |
| 27 Mar 2023 | 3.8600 | 3.9150 | 3.7400 | 3.8000 | 3.8000 | 5,022,800 |
| 24 Mar 2023 | 3.7700 | 3.8200 | 3.6600 | 3.8000 | 3.8000 | 8,558,400 |
| 23 Mar 2023 | 4.0000 | 4.0800 | 3.7700 | 3.8200 | 3.8200 | 7,114,700 |
| 22 Mar 2023 | 4.1800 | 4.1850 | 3.9500 | 3.9600 | 3.9600 | 5,636,000 |
| 21 Mar 2023 | 3.9900 | 4.2600 | 3.9600 | 4.1800 | 4.1800 | 7,914,400 |
| 20 Mar 2023 | 3.9200 | 4.0500 | 3.8700 | 3.9200 | 3.9200 | 5,675,500 |
| 17 Mar 2023 | 3.9400 | 3.9700 | 3.7800 | 3.8800 | 3.8800 | 10,455,700 |
| 16 Mar 2023 | 4.0600 | 4.0700 | 3.8400 | 4.0200 | 4.0200 | 6,624,400 |
| 15 Mar 2023 | 4.0600 | 4.0970 | 3.9000 | 4.0200 | 4.0200 | 11,625,300 |
| 14 Mar 2023 | 4.3300 | 4.4300 | 4.1430 | 4.2000 | 4.2000 | 9,294,100 |
| 13 Mar 2023 | 4.4200 | 4.4200 | 4.1850 | 4.2000 | 4.2000 | 11,522,000 |
| 10 Mar 2023 | 4.5500 | 4.6000 | 4.3300 | 4.5000 | 4.5000 | 12,574,700 |
| 09 Mar 2023 | 4.8800 | 4.8800 | 4.5400 | 4.5700 | 4.5700 | 7,287,800 |
| 08 Mar 2023 | 4.8900 | 4.9550 | 4.7400 | 4.8600 | 4.8600 | 9,901,100 |
| 07 Mar 2023 | 5.1800 | 5.3650 | 4.9800 | 5.0200 | 5.0200 | 6,946,800 |
| 06 Mar 2023 | 5.3100 | 5.3900 | 5.1250 | 5.1800 | 5.1800 | 4,660,700 |
| 03 Mar 2023 | 5.0400 | 5.4000 | 4.9700 | 5.3100 | 5.3100 | 6,411,000 |
| 02 Mar 2023 | 4.8700 | 4.9550 | 4.8000 | 4.9100 | 4.9100 | 5,534,100 |
| 01 Mar 2023 | 5.0500 | 5.1010 | 4.8800 | 4.9700 | 4.9700 | 7,001,800 |
| 28 Feb 2023 | 5.2000 | 5.2650 | 5.0600 | 5.0600 | 5.0600 | 7,813,800 |
| 27 Feb 2023 | 5.3200 | 5.3750 | 5.1950 | 5.2100 | 5.2100 | 7,136,600 |
| 24 Feb 2023 | 5.1000 | 5.2500 | 4.9750 | 5.1800 | 5.1800 | 7,875,800 |
| 23 Feb 2023 | 5.0800 | 5.2000 | 4.9600 | 5.0800 | 5.0800 | 5,196,700 |
| 22 Feb 2023 | 5.1000 | 5.2200 | 5.0100 | 5.1000 | 5.1000 | 5,754,000 |
| 21 Feb 2023 | 5.2800 | 5.3400 | 5.1000 | 5.1100 | 5.1100 | 7,113,700 |
| 17 Feb 2023 | 5.7500 | 5.7500 | 5.3100 | 5.3200 | 5.3200 | 10,994,500 |
| 16 Feb 2023 | 5.6600 | 5.8600 | 5.3500 | 5.7700 | 5.7700 | 10,473,600 |
| 15 Feb 2023 | 6.0250 | 6.2600 | 5.1620 | 5.5550 | 5.5550 | 34,558,100 |
| 14 Feb 2023 | 6.8800 | 7.1400 | 6.7610 | 6.8900 | 6.8900 | 4,300,700 |
| 13 Feb 2023 | 6.8200 | 7.1550 | 6.7700 | 6.9900 | 6.9900 | 3,204,800 |
| 10 Feb 2023 | 7.0900 | 7.0900 | 6.8000 | 6.8300 | 6.8300 | 3,417,800 |
| 09 Feb 2023 | 7.4800 | 7.5500 | 7.1400 | 7.1500 | 7.1500 | 2,801,400 |
| 08 Feb 2023 | 7.4000 | 7.4600 | 7.2750 | 7.3500 | 7.3500 | 2,628,700 |
| 07 Feb 2023 | 7.4600 | 7.6600 | 7.3500 | 7.4400 | 7.4400 | 4,730,700 |
| 06 Feb 2023 | 7.5600 | 7.6800 | 7.3050 | 7.5000 | 7.5000 | 4,679,100 |
| 03 Feb 2023 | 7.2800 | 7.9200 | 7.2000 | 7.6600 | 7.6600 | 8,865,800 |
| 02 Feb 2023 | 7.2400 | 7.4800 | 7.1600 | 7.4700 | 7.4700 | 5,617,900 |
| 01 Feb 2023 | 6.8050 | 7.1200 | 6.6800 | 7.0600 | 7.0600 | 5,017,500 |
| 31 Jan 2023 | 6.7500 | 6.8250 | 6.6300 | 6.8100 | 6.8100 | 4,761,000 |
| 30 Jan 2023 | 6.8700 | 6.9800 | 6.6750 | 6.7100 | 6.7100 | 6,027,800 |
| 27 Jan 2023 | 7.0700 | 7.1100 | 6.8850 | 7.0200 | 7.0200 | 3,190,400 |
| 26 Jan 2023 | 7.0000 | 7.1300 | 6.8650 | 7.0800 | 7.0800 | 4,752,800 |
| 25 Jan 2023 | 6.8500 | 7.0200 | 6.6900 | 6.9300 | 6.9300 | 3,342,000 |
| 24 Jan 2023 | 7.0700 | 7.2200 | 6.9400 | 6.9700 | 6.9700 | 2,533,500 |
| 23 Jan 2023 | 7.1200 | 7.1900 | 7.0000 | 7.1000 | 7.1000 | 3,582,200 |
| 20 Jan 2023 | 6.9900 | 7.1700 | 6.9000 | 7.0800 | 7.0800 | 4,751,000 |
| 19 Jan 2023 | 6.6900 | 6.8700 | 6.6250 | 6.8700 | 6.8700 | 4,685,800 |
| 18 Jan 2023 | 6.8800 | 7.0470 | 6.6300 | 6.7900 | 6.7900 | 6,362,300 |
| 17 Jan 2023 | 6.7800 | 6.9100 | 6.6800 | 6.7600 | 6.7600 | 5,072,600 |
| 13 Jan 2023 | 6.4000 | 6.8200 | 6.4000 | 6.7900 | 6.7900 | 4,427,500 |
| 12 Jan 2023 | 6.4900 | 6.5400 | 6.2450 | 6.5400 | 6.5400 | 5,285,800 |
| 11 Jan 2023 | 6.6500 | 6.7600 | 6.0400 | 6.4300 | 6.4300 | 14,231,100 |
| 10 Jan 2023 | 6.7800 | 6.9700 | 6.6000 | 6.9400 | 6.9400 | 4,097,600 |
| *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.