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

Sabre Corp (NQ: SABR )

2.850 +0.050 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 7.840 8.200 7.780 8.060 5,437,064 +0.12(+1.51%)
Jun 29, 2020 7.750 8.000 7.420 7.940 4,965,885 +0.37(+4.89%)
Jun 26, 2020 7.990 8.120 7.470 7.570 7,024,900 -0.48(-5.96%)
Jun 25, 2020 7.770 8.060 7.520 8.050 5,855,581 +0.08(+1.00%)
Jun 24, 2020 8.250 8.310 7.610 7.970 8,252,121 -0.49(-5.79%)
Jun 23, 2020 8.180 8.530 8.020 8.460 7,125,910 +0.40(+4.96%)
Jun 22, 2020 8.090 8.130 7.700 8.060 4,988,239 -0.07(-0.86%)
Jun 19, 2020 8.630 8.840 8.085 8.130 6,703,700 -0.35(-4.13%)
Jun 18, 2020 8.340 8.550 8.160 8.480 4,293,356 -0.07(-0.82%)
Jun 17, 2020 8.940 9.050 8.530 8.550 5,430,805 -0.62(-6.76%)
Jun 16, 2020 9.140 9.200 8.730 9.170 11,352,377 +0.69(+8.14%)
Jun 15, 2020 8.020 8.540 7.870 8.480 6,273,984 -0.03(-0.35%)
Jun 12, 2020 8.700 8.730 7.990 8.510 6,241,100 +0.70(+8.96%)
Jun 11, 2020 7.940 8.580 7.790 7.810 10,620,291 -1.35(-14.74%)
Jun 10, 2020 9.640 9.640 8.940 9.160 11,104,205 -0.40(-4.18%)
Jun 09, 2020 9.850 9.990 9.310 9.560 17,872,316 -0.68(-6.64%)
Jun 08, 2020 11.48 11.50 10.14 10.24 23,927,656 -0.11(-1.06%)
Jun 05, 2020 10.56 11.49 9.900 10.35 18,897,700 +1.33(+14.75%)
Jun 04, 2020 9.090 9.120 8.310 9.020 13,459,742 +0.36(+4.16%)
Jun 03, 2020 7.920 8.770 7.900 8.660 11,363,906 +0.98(+12.76%)
Jun 02, 2020 7.700 7.750 7.360 7.680 7,065,209 +0.18(+2.40%)
Jun 01, 2020 6.980 7.710 6.880 7.500 7,706,834 +0.53(+7.60%)
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%)
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.