SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20233.26003.51003.26003.47003.47009,510,000
01 Jun 20233.14003.30003.03003.21003.21007,114,300
31 May 20233.17003.19003.00003.10003.100012,762,300
30 May 20233.24003.34003.17003.18003.18007,581,100
26 May 20233.52003.53003.16003.20503.205011,401,300
25 May 20233.70003.88003.48003.54003.54007,536,900
24 May 20233.67003.67003.45403.60003.60004,647,600
23 May 20233.65003.79003.61903.68003.68004,659,700
22 May 20233.52003.65003.42503.64003.64003,805,000
19 May 20233.63003.63003.51003.57003.57004,219,000
18 May 20233.57003.66003.47003.56003.56005,574,800
17 May 20233.26003.59003.24003.57003.57008,442,300
16 May 20233.47003.47003.23003.24003.24005,100,300
15 May 20233.34003.56003.21003.48003.48008,772,800
12 May 20233.40003.40003.14003.20003.200013,798,700
11 May 20233.54003.54003.39003.40003.40008,141,500
10 May 20233.69003.75003.52003.55003.55006,968,800
09 May 20233.65003.72003.62503.67003.67004,652,800
08 May 20233.70003.76003.59503.72003.72005,751,700
05 May 20233.84003.85003.66003.67003.67005,621,900
04 May 20234.27504.67003.54003.75003.750010,168,600
03 May 20233.90004.11003.86003.95003.95008,443,400
02 May 20234.00004.01003.77003.91003.91005,945,000
01 May 20233.97003.97003.84003.95003.95004,232,600
28 Apr 20233.96004.10003.89504.00004.000013,380,700
27 Apr 20233.70003.96003.70003.90003.900010,243,600
26 Apr 20233.74003.82003.63103.67003.67005,566,800
25 Apr 20233.67003.73503.59003.69003.69005,159,800
24 Apr 20233.75003.77003.62503.67003.67005,244,700
21 Apr 20233.80003.80003.73003.75003.75003,289,800
20 Apr 20233.86003.92503.76003.79003.79005,171,900
19 Apr 20233.91003.93503.84503.89003.89006,139,000
18 Apr 20234.03004.06003.95003.97003.97003,756,800
17 Apr 20234.06004.14003.98104.04004.04006,413,500
14 Apr 20234.19004.20004.03504.07004.07007,366,700
13 Apr 20234.17004.26504.13004.19004.19005,214,800
12 Apr 20234.42004.48004.09504.13004.13006,504,100
11 Apr 20234.30004.46004.28004.38004.38006,308,800
10 Apr 20234.08004.29004.06004.28004.28004,080,200
06 Apr 20234.21004.21004.06004.13004.13003,853,900
05 Apr 20234.21004.23004.07004.15004.15004,457,900
04 Apr 20234.27004.31004.07004.25004.25004,709,800
03 Apr 20234.32004.33504.16004.28004.28004,999,700
31 Mar 20234.07004.30004.04004.29004.29005,820,100
30 Mar 20234.03004.15503.99004.03004.03006,077,600
29 Mar 20233.84004.05503.80003.98003.98005,205,800
28 Mar 20233.80003.84003.74503.77003.77004,991,200
27 Mar 20233.86003.91503.74003.80003.80005,022,800
24 Mar 20233.77003.82003.66003.80003.80008,558,400
23 Mar 20234.00004.08003.77003.82003.82007,114,700
22 Mar 20234.18004.18503.95003.96003.96005,636,000
21 Mar 20233.99004.26003.96004.18004.18007,914,400
20 Mar 20233.92004.05003.87003.92003.92005,675,500
17 Mar 20233.94003.97003.78003.88003.880010,455,700
16 Mar 20234.06004.07003.84004.02004.02006,624,400
15 Mar 20234.06004.09703.90004.02004.020011,625,300
14 Mar 20234.33004.43004.14304.20004.20009,294,100
13 Mar 20234.42004.42004.18504.20004.200011,522,000
10 Mar 20234.55004.60004.33004.50004.500012,574,700
09 Mar 20234.88004.88004.54004.57004.57007,287,800
08 Mar 20234.89004.95504.74004.86004.86009,901,100
07 Mar 20235.18005.36504.98005.02005.02006,946,800
06 Mar 20235.31005.39005.12505.18005.18004,660,700
03 Mar 20235.04005.40004.97005.31005.31006,411,000
02 Mar 20234.87004.95504.80004.91004.91005,534,100
01 Mar 20235.05005.10104.88004.97004.97007,001,800
28 Feb 20235.20005.26505.06005.06005.06007,813,800
27 Feb 20235.32005.37505.19505.21005.21007,136,600
24 Feb 20235.10005.25004.97505.18005.18007,875,800
23 Feb 20235.08005.20004.96005.08005.08005,196,700
22 Feb 20235.10005.22005.01005.10005.10005,754,000
21 Feb 20235.28005.34005.10005.11005.11007,113,700
17 Feb 20235.75005.75005.31005.32005.320010,994,500
16 Feb 20235.66005.86005.35005.77005.770010,473,600
15 Feb 20236.02506.26005.16205.55505.555034,558,100
14 Feb 20236.88007.14006.76106.89006.89004,300,700
13 Feb 20236.82007.15506.77006.99006.99003,204,800
10 Feb 20237.09007.09006.80006.83006.83003,417,800
09 Feb 20237.48007.55007.14007.15007.15002,801,400
08 Feb 20237.40007.46007.27507.35007.35002,628,700
07 Feb 20237.46007.66007.35007.44007.44004,730,700
06 Feb 20237.56007.68007.30507.50007.50004,679,100
03 Feb 20237.28007.92007.20007.66007.66008,865,800
02 Feb 20237.24007.48007.16007.47007.47005,617,900
01 Feb 20236.80507.12006.68007.06007.06005,017,500
31 Jan 20236.75006.82506.63006.81006.81004,761,000
30 Jan 20236.87006.98006.67506.71006.71006,027,800
27 Jan 20237.07007.11006.88507.02007.02003,190,400
26 Jan 20237.00007.13006.86507.08007.08004,752,800
25 Jan 20236.85007.02006.69006.93006.93003,342,000
24 Jan 20237.07007.22006.94006.97006.97002,533,500
23 Jan 20237.12007.19007.00007.10007.10003,582,200
20 Jan 20236.99007.17006.90007.08007.08004,751,000
19 Jan 20236.69006.87006.62506.87006.87004,685,800
18 Jan 20236.88007.04706.63006.79006.79006,362,300
17 Jan 20236.78006.91006.68006.76006.76005,072,600
13 Jan 20236.40006.82006.40006.79006.79004,427,500
12 Jan 20236.49006.54006.24506.54006.54005,285,800
11 Jan 20236.65006.76006.04006.43006.430014,231,100
10 Jan 20236.78006.97006.60006.94006.94004,097,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...