Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabre Corp (NQ: SABR )

2.800 +0.040 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.270 7.410 6.910 6.970 20,236,200 -0.41(-5.56%)
May 28, 2020 8.160 8.260 7.350 7.380 11,138,989 -0.80(-9.78%)
May 27, 2020 8.650 8.890 8.020 8.180 12,274,270 +0.08(+0.99%)
May 26, 2020 7.740 8.390 7.530 8.100 13,873,122 +0.85(+11.72%)
May 22, 2020 7.010 7.330 6.853 7.250 9,292,200 +0.35(+5.07%)
May 21, 2020 6.910 7.120 6.810 6.900 6,692,866 +0.10(+1.47%)
May 20, 2020 6.760 7.200 6.760 6.800 12,371,315 +0.18(+2.72%)
May 19, 2020 6.670 6.990 6.240 6.620 8,205,016 -0.06(-0.90%)
May 18, 2020 6.010 6.800 5.990 6.680 13,046,697 +1.13(+20.36%)
May 15, 2020 5.600 5.800 5.530 5.550 6,908,200 -0.14(-2.46%)
May 14, 2020 5.640 5.940 5.320 5.690 9,521,145 -0.15(-2.57%)
May 13, 2020 6.330 6.330 5.700 5.840 9,789,570 -0.60(-9.32%)
May 12, 2020 6.670 6.820 6.400 6.440 12,878,458 -0.24(-3.59%)
May 11, 2020 6.750 6.760 6.280 6.680 10,020,825 -0.04(-0.67%)
May 08, 2020 6.750 6.920 6.120 6.725 10,620,000 +0.04(+0.67%)
May 07, 2020 6.560 6.900 6.560 6.680 7,880,045 +0.22(+3.41%)
May 06, 2020 6.750 6.840 6.410 6.460 4,674,423 -0.22(-3.29%)
May 05, 2020 7.040 7.260 6.640 6.680 5,693,382 -0.14(-2.05%)
May 04, 2020 6.490 6.840 6.340 6.820 6,747,877 -0.18(-2.57%)
May 01, 2020 6.870 7.109 6.610 7.000 10,089,800 -0.27(-3.71%)
Apr 30, 2020 7.250 7.550 7.020 7.270 12,714,305 -0.13(-1.76%)
Apr 29, 2020 6.550 7.510 6.510 7.400 15,706,403 +1.18(+18.97%)
Apr 28, 2020 6.460 6.740 6.200 6.220 8,393,766 +0.09(+1.47%)
Apr 27, 2020 5.650 6.160 5.510 6.130 10,589,193 +0.54(+9.66%)
Apr 24, 2020 5.810 5.850 5.400 5.590 6,434,100 -0.20(-3.45%)
Apr 23, 2020 5.600 5.930 5.520 5.790 6,772,858 +0.24(+4.32%)
Apr 22, 2020 5.730 5.780 5.450 5.550 7,779,848 -0.02(-0.36%)
Apr 21, 2020 5.490 5.690 5.370 5.570 8,298,592 -0.12(-2.11%)
Apr 20, 2020 5.850 5.890 5.580 5.690 12,425,893 -0.30(-5.09%)
Apr 17, 2020 6.170 6.250 5.910 5.995 9,438,100 +0.23(+3.90%)
Apr 16, 2020 6.200 6.280 5.720 5.770 11,012,486 -0.47(-7.53%)
Apr 15, 2020 5.790 6.280 5.600 6.240 21,611,588 +0.17(+2.80%)
Apr 14, 2020 6.410 6.440 5.830 6.070 34,014,204 +0.12(+2.02%)
Apr 13, 2020 6.150 6.190 5.250 5.950 33,684,024 -1.05(-15.00%)
Apr 09, 2020 6.590 7.465 6.590 7.000 13,120,500 +0.73(+11.64%)
Apr 08, 2020 6.060 6.410 5.780 6.270 6,666,098 +0.47(+8.10%)
Apr 07, 2020 6.350 6.740 5.730 5.800 10,740,973 +0.27(+4.88%)
Apr 06, 2020 4.670 5.570 4.650 5.530 8,546,366 +1.24(+28.90%)
Apr 03, 2020 4.710 4.770 4.270 4.290 7,534,700 -0.29(-6.33%)
Apr 02, 2020 5.000 5.330 4.490 4.580 6,257,415 -0.38(-7.66%)
Apr 01, 2020 5.570 5.650 4.860 4.960 7,428,277 -0.97(-16.36%)
Mar 31, 2020 6.230 6.310 5.840 5.930 11,336,594 -0.30(-4.82%)
Mar 30, 2020 5.910 6.260 5.780 6.230 5,831,356 +0.14(+2.30%)
Mar 27, 2020 5.920 6.140 5.630 6.090 6,835,500 -0.17(-2.72%)
Mar 26, 2020 6.000 6.990 5.800 6.260 11,213,977 +0.32(+5.39%)
Mar 25, 2020 5.370 6.430 5.280 5.940 16,463,063 +1.26(+26.92%)
Mar 24, 2020 4.850 4.930 4.000 4.680 12,763,966 +1.03(+28.22%)
Mar 23, 2020 3.610 4.450 3.300 3.650 23,183,112 +0.34(+10.27%)
Mar 20, 2020 4.150 4.400 3.310 3.310 12,440,000 -0.51(-13.35%)
Mar 19, 2020 5.100 5.110 3.790 3.820 10,757,536 -1.22(-24.21%)
Mar 18, 2020 6.626 6.850 4.612 5.040 10,345,384 -2.35(-31.84%)
Mar 17, 2020 6.577 7.463 5.760 7.395 6,873,249 +1.13(+18.01%)
Mar 16, 2020 7.103 7.346 6.246 6.266 6,066,230 -1.84(-22.69%)
Mar 13, 2020 8.679 8.747 7.346 8.105 6,943,255 +0.09(+1.09%)
Mar 12, 2020 7.988 8.329 6.801 8.017 7,487,169 -0.91(-10.24%)
Mar 11, 2020 9.788 9.846 8.810 8.932 4,917,538 -1.30(-12.74%)
Mar 10, 2020 9.243 10.24 9.156 10.24 4,299,557 +1.44(+16.37%)
Mar 09, 2020 9.049 9.341 8.747 8.796 6,568,544 -1.08(-10.94%)
Mar 06, 2020 10.02 10.62 9.623 9.876 12,562,733 -0.57(-5.49%)
Mar 05, 2020 12.25 12.44 10.30 10.45 11,833,092 -2.30(-18.02%)
Mar 04, 2020 12.89 12.90 12.39 12.75 5,727,481 +0.09(+0.69%)
Mar 03, 2020 13.06 13.15 12.49 12.66 5,213,414 -0.40(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.