Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
S&P 500
3,901.36
+0.57(+0.01%)
Dow
31,261.90
+8.77(+0.03%)
Nasdaq
11,354.62
-33.88(-0.30%)
BTC-USD
29,281.53
-1,019.54(-3.36%)
CMC Crypto 200
650.34
-23.03(-3.42%)

COST OF LIVING

Singapore's beloved chicken rice is about to get more expensive

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
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	14,256,900
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	7,973,600
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
03 May 2022	10.40	10.83	9.25	9.35	9.35	10,642,000
02 May 2022	10.38	10.58	10.10	10.55	10.55	6,853,000
29 Apr 2022	10.96	11.15	10.44	10.47	10.47	4,994,900
28 Apr 2022	10.98	11.21	10.69	11.06	11.06	7,698,100
27 Apr 2022	10.79	11.19	10.53	10.95	10.95	5,671,300
26 Apr 2022	11.02	11.08	10.65	10.77	10.77	5,069,700
25 Apr 2022	10.58	11.16	10.44	11.14	11.14	12,192,900
22 Apr 2022	10.77	10.96	10.56	10.74	10.74	7,735,300
21 Apr 2022	11.15	11.73	10.69	10.86	10.86	13,993,900
20 Apr 2022	11.26	11.39	10.65	10.72	10.72	15,291,600
19 Apr 2022	10.72	11.15	10.70	11.06	11.06	4,771,700
18 Apr 2022	10.90	11.00	10.64	10.69	10.69	3,178,800
14 Apr 2022	11.16	11.49	10.99	10.99	10.99	4,050,700
13 Apr 2022	10.74	11.32	10.68	11.21	11.21	4,693,800
12 Apr 2022	10.66	10.99	10.49	10.58	10.58	3,193,000
11 Apr 2022	10.34	10.64	10.05	10.50	10.50	2,597,200
08 Apr 2022	10.53	10.63	10.23	10.32	10.32	3,463,600
07 Apr 2022	10.75	10.85	10.11	10.55	10.55	4,504,900
06 Apr 2022	10.75	10.97	10.50	10.82	10.82	5,434,500
05 Apr 2022	11.58	11.66	10.96	11.04	11.04	5,479,200
04 Apr 2022	11.10	11.67	11.07	11.60	11.60	5,444,600
01 Apr 2022	11.45	11.60	11.09	11.17	11.17	4,974,400
31 Mar 2022	11.38	11.77	11.30	11.43	11.43	5,230,500
30 Mar 2022	11.30	11.58	11.27	11.41	11.41	3,619,300
29 Mar 2022	11.21	11.50	11.00	11.47	11.47	9,589,200
28 Mar 2022	10.83	10.93	10.50	10.79	10.79	2,958,200
25 Mar 2022	10.73	10.79	10.52	10.75	10.75	4,279,100
24 Mar 2022	10.84	10.86	10.54	10.70	10.70	2,935,000
23 Mar 2022	10.53	10.94	10.51	10.74	10.74	3,921,400
22 Mar 2022	10.57	11.04	10.55	10.75	10.75	7,297,900
21 Mar 2022	10.62	10.67	10.13	10.53	10.53	10,116,600
18 Mar 2022	10.42	10.73	10.36	10.70	10.70	12,413,000
17 Mar 2022	10.43	10.75	10.21	10.68	10.68	12,019,700
16 Mar 2022	9.79	10.67	9.75	10.66	10.66	10,008,900
15 Mar 2022	9.15	9.59	9.15	9.59	9.59	10,194,600
14 Mar 2022	9.14	9.48	8.88	9.07	9.07	12,477,700
11 Mar 2022	9.48	9.67	9.10	9.11	9.11	9,048,100
10 Mar 2022	9.01	9.66	8.80	9.38	9.38	9,572,500
09 Mar 2022	8.80	9.49	8.80	9.23	9.23	8,463,700
08 Mar 2022	8.00	8.77	7.61	8.47	8.47	10,399,900
07 Mar 2022	8.68	8.90	7.92	7.95	7.95	8,907,000
04 Mar 2022	9.16	9.55	8.72	8.79	8.79	7,010,300
03 Mar 2022	10.03	10.22	9.44	9.50	9.50	7,089,400
02 Mar 2022	9.99	10.29	9.91	10.04	10.04	5,784,100
01 Mar 2022	10.73	10.92	9.87	9.91	9.91	9,807,400
28 Feb 2022	11.22	11.28	10.71	10.93	10.93	8,341,400
25 Feb 2022	11.45	11.89	11.09	11.37	11.37	6,070,900
24 Feb 2022	10.60	11.51	10.45	11.49	11.49	8,198,100
23 Feb 2022	11.50	11.60	11.06	11.11	11.11	5,028,100
22 Feb 2022	11.37	11.78	11.23	11.48	11.48	6,420,600
18 Feb 2022	11.81	12.08	11.41	11.52	11.52	5,639,400
17 Feb 2022	11.61	12.01	11.50	11.86	11.86	11,576,900
16 Feb 2022	10.86	11.98	10.79	11.89	11.89	14,647,700
15 Feb 2022	9.67	11.24	9.58	10.97	10.97	20,473,000
14 Feb 2022	9.24	9.51	8.99	9.00	9.00	6,198,900
11 Feb 2022	9.70	9.82	9.18	9.23	9.23	6,602,100
10 Feb 2022	9.52	10.05	9.40	9.56	9.56	7,020,500
09 Feb 2022	9.39	9.92	9.38	9.78	9.78	10,465,500
08 Feb 2022	8.70	9.27	8.57	9.22	9.22	11,769,500
07 Feb 2022	8.38	8.72	8.36	8.59	8.59	16,830,800
04 Feb 2022	8.32	8.47	8.06	8.36	8.36	15,634,100
03 Feb 2022	8.97	9.15	8.39	8.39	8.39	11,131,700
02 Feb 2022	9.37	9.45	9.13	9.25	9.25	3,432,000
01 Feb 2022	9.14	9.56	9.13	9.41	9.41	5,724,000
31 Jan 2022	8.51	9.15	8.51	9.15	9.15	4,866,900
28 Jan 2022	8.46	8.71	8.19	8.71	8.71	4,670,800
27 Jan 2022	8.87	9.11	8.49	8.55	8.55	4,820,800
26 Jan 2022	9.06	9.07	8.61	8.75	8.75	5,892,500
25 Jan 2022	8.39	8.80	8.21	8.67	8.67	4,836,500
24 Jan 2022	8.29	8.66	7.87	8.64	8.64	14,302,000
21 Jan 2022	9.22	9.35	8.61	8.61	8.61	7,172,600
20 Jan 2022	9.14	9.83	9.14	9.36	9.36	6,311,800
19 Jan 2022	9.48	9.52	9.07	9.17	9.17	7,845,600
18 Jan 2022	9.58	9.81	9.44	9.46	9.46	5,063,600
14 Jan 2022	9.39	9.70	9.35	9.67	9.67	6,253,400
13 Jan 2022	9.30	9.68	9.16	9.52	9.52	5,902,800
12 Jan 2022	9.45	9.52	9.18	9.24	9.24	4,095,400
11 Jan 2022	9.30	9.53	9.22	9.43	9.43	5,450,400
10 Jan 2022	9.24	9.35	9.01	9.33	9.33	5,589,100
07 Jan 2022	9.40	9.55	9.24	9.30	9.30	5,182,500
06 Jan 2022	9.02	9.45	8.83	9.33	9.33	5,487,300
05 Jan 2022	9.32	9.56	8.91	8.96	8.96	6,963,500
04 Jan 2022	9.20	9.41	9.03	9.31	9.31	4,345,000
03 Jan 2022	8.81	9.19	8.75	9.08	9.08	7,207,600
31 Dec 2021	8.67	8.83	8.56	8.59	8.59	3,297,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

S&P 5003,901.36+0.57(+0.01%)

Dow31,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

BTC-USD29,281.53-1,019.54(-3.36%)

CMC Crypto 200650.34-23.03(-3.42%)

Singapore's beloved chicken rice is about to get more expensive

Sabre Corporation (SABR)

Straits Times Index
3,240.58
+49.87(+1.56%)

S&P 500
3,901.36
+0.57(+0.01%)

Dow
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

BTC-USD
29,281.53
-1,019.54(-3.36%)

CMC Crypto 200
650.34
-23.03(-3.42%)