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 (%)
Feb 28, 2022 11.22 11.28 10.71 10.93 8,338,945 -0.44(-3.87%)
Feb 25, 2022 11.45 11.45 11.16 11.37 6,070,883 -0.12(-1.04%)
Feb 24, 2022 10.60 11.51 10.45 11.49 8,197,748 +0.38(+3.42%)
Feb 23, 2022 11.50 11.60 11.06 11.11 5,027,421 -0.37(-3.22%)
Feb 22, 2022 11.37 11.78 11.23 11.48 6,419,387 -0.04(-0.35%)
Feb 18, 2022 11.52 0 -0.34(-2.87%)
Feb 17, 2022 11.61 12.01 11.50 11.86 11,575,429 -0.03(-0.25%)
Feb 16, 2022 10.86 11.98 10.79 11.89 14,635,815 +0.92(+8.39%)
Feb 15, 2022 9.670 11.24 9.580 10.97 20,469,952 +1.97(+21.89%)
Feb 14, 2022 9.240 9.505 9.000 9.000 6,196,734 -0.23(-2.49%)
Feb 11, 2022 9.700 9.820 9.175 9.230 6,602,275 -0.33(-3.45%)
Feb 10, 2022 9.520 10.04 9.400 9.560 7,019,561 -0.22(-2.25%)
Feb 09, 2022 9.390 9.920 9.380 9.780 10,465,630 +0.56(+6.07%)
Feb 08, 2022 8.700 9.270 8.575 9.220 11,769,466 +0.63(+7.33%)
Feb 07, 2022 8.380 8.715 8.360 8.590 16,830,792 +0.23(+2.75%)
Feb 04, 2022 8.320 8.470 8.065 8.360 15,634,146 -0.03(-0.36%)
Feb 03, 2022 8.970 8.390 8.390 11,130,050 -0.86(-9.30%)
Feb 02, 2022 9.370 9.450 9.130 9.250 3,431,654 -0.16(-1.70%)
Feb 01, 2022 9.140 9.555 9.130 9.410 5,724,064 +0.26(+2.84%)
Jan 31, 2022 8.510 9.150 9.150 4,865,810 +0.44(+5.05%)
Jan 28, 2022 8.460 8.710 8.185 8.710 4,670,912 +0.16(+1.87%)
Jan 27, 2022 8.870 9.110 8.490 8.550 4,820,853 -0.20(-2.29%)
Jan 26, 2022 9.060 9.075 8.610 8.750 5,889,802 +0.08(+0.92%)
Jan 25, 2022 8.390 8.770 8.210 8.670 4,836,456 +0.03(+0.35%)
Jan 24, 2022 8.290 8.660 7.870 8.640 14,301,981 +0.03(+0.35%)
Jan 21, 2022 9.220 9.350 8.610 8.610 7,172,622 -0.75(-8.01%)
Jan 20, 2022 9.140 9.830 9.138 9.360 6,311,495 +0.19(+2.07%)
Jan 19, 2022 9.480 9.516 9.070 9.170 7,845,622 -0.29(-3.07%)
Jan 18, 2022 9.580 9.810 9.435 9.460 5,063,601 -0.21(-2.17%)
Jan 14, 2022 9.670 0 +0.15(+1.58%)
Jan 13, 2022 9.300 9.680 9.160 9.520 5,901,423 +0.28(+3.03%)
Jan 12, 2022 9.450 9.525 9.175 9.240 4,095,386 -0.19(-2.01%)
Jan 11, 2022 9.300 9.530 9.215 9.430 5,449,447 +0.10(+1.07%)
Jan 10, 2022 9.240 9.355 9.005 9.330 5,589,131 +0.03(+0.32%)
Jan 07, 2022 9.400 9.550 9.240 9.300 5,182,547 -0.03(-0.32%)
Jan 06, 2022 9.020 9.450 8.830 9.330 5,486,470 +0.37(+4.13%)
Jan 05, 2022 9.320 9.560 8.915 8.960 6,964,545 -0.35(-3.76%)
Jan 04, 2022 9.200 9.410 9.035 9.310 4,344,511 +0.23(+2.53%)
Jan 03, 2022 8.810 9.195 8.750 9.080 7,208,317 +0.49(+5.70%)
Dec 31, 2021 8.670 8.830 8.565 8.590 3,297,996 -0.05(-0.58%)
Dec 30, 2021 8.480 8.870 8.460 8.640 3,792,506 +0.10(+1.17%)
Dec 29, 2021 8.540 8.600 8.360 8.540 3,041,962 -0.16(-1.84%)
Dec 28, 2021 8.690 8.900 8.580 8.700 4,618,665 -0.06(-0.68%)
Dec 27, 2021 8.820 8.910 8.650 8.760 5,688,623 -0.15(-1.68%)
Dec 23, 2021 8.909 8.970 8.680 8.910 7,438,976 +0.14(+1.60%)
Dec 22, 2021 8.630 8.820 8.550 8.770 4,015,999 +0.06(+0.69%)
Dec 21, 2021 8.020 8.740 8.000 8.710 6,338,589 +0.86(+10.96%)
Dec 20, 2021 7.740 8.020 7.550 7.850 5,814,155 -0.10(-1.26%)
Dec 17, 2021 7.680 8.110 7.314 7.950 21,240,436 +0.31(+4.06%)
Dec 16, 2021 7.600 7.900 7.535 7.640 10,881,993 +0.15(+2.00%)
Dec 15, 2021 8.140 8.150 7.331 7.490 20,120,984 -0.74(-8.98%)
Dec 14, 2021 8.280 8.539 8.140 8.229 12,612,027 -0.19(-2.28%)
Dec 13, 2021 8.720 8.780 8.260 8.422 9,665,914 +0.30(+3.68%)
Dec 10, 2021 8.890 9.241 8.122 8.122 10,060,473 -0.75(-8.40%)
Dec 09, 2021 9.090 9.370 8.820 8.868 7,074,717 +0.24(+2.76%)
Dec 08, 2021 8.920 9.505 8.630 8.630 9,270,741 -0.23(-2.57%)
Dec 07, 2021 9.060 9.180 8.820 8.857 10,380,260 -2.73(-23.56%)
Dec 06, 2021 8.230 11.59 8.080 11.59 9,599,669 +3.49(+43.04%)
Dec 03, 2021 8.410 8.420 7.990 8.100 8,983,580 -0.29(-3.49%)
Dec 02, 2021 7.700 8.520 7.585 8.393 20,505,922 +0.81(+10.73%)
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.