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 31, 2022 7.410 7.570 7.290 7.510 5,385,291 -0.02(-0.27%)
May 27, 2022 7.450 7.615 7.425 7.530 6,458,199 +0.06(+0.80%)
May 26, 2022 7.230 7.575 7.130 7.470 5,160,300 +0.31(+4.33%)
May 25, 2022 6.620 7.200 6.570 7.160 5,646,485 +0.47(+7.03%)
May 24, 2022 7.150 7.170 6.670 6.690 6,561,002 -0.57(-7.85%)
May 23, 2022 7.250 7.290 6.859 7.260 9,284,486 +0.03(+0.41%)
May 20, 2022 7.220 7.250 6.905 7.230 8,833,341 +0.18(+2.55%)
May 19, 2022 6.930 7.400 6.920 7.050 12,286,043 +0.02(+0.28%)
May 18, 2022 7.120 7.380 6.930 7.030 8,327,137 -0.28(-3.83%)
May 17, 2022 7.010 7.340 6.940 7.310 9,608,250 +0.56(+8.30%)
May 16, 2022 7.020 7.120 6.670 6.750 8,042,379 -0.30(-4.26%)
May 13, 2022 6.710 7.165 6.660 7.050 14,269,905 +0.49(+7.47%)
May 12, 2022 6.640 6.910 6.225 6.560 15,323,106 -0.05(-0.76%)
May 11, 2022 7.530 7.710 6.580 6.610 30,595,116 -1.00(-13.14%)
May 10, 2022 8.110 8.350 7.550 7.610 19,088,880 -0.34(-4.28%)
May 09, 2022 8.530 8.613 7.920 7.950 12,769,019 -0.72(-8.30%)
May 06, 2022 8.900 9.020 8.580 8.670 7,974,393 -0.29(-3.24%)
May 05, 2022 9.220 9.540 8.780 8.960 9,700,410 -0.61(-6.37%)
May 04, 2022 9.350 9.570 8.660 9.570 12,455,129 +0.22(+2.35%)
May 03, 2022 10.40 10.83 9.250 9.350 10,641,528 -1.20(-11.37%)
May 02, 2022 10.38 10.58 10.10 10.55 6,853,005 +0.08(+0.76%)
Apr 29, 2022 10.96 11.15 10.44 10.47 4,995,676 -0.59(-5.33%)
Apr 28, 2022 10.98 11.21 10.69 11.06 7,699,327 +0.11(+1.00%)
Apr 27, 2022 10.79 11.20 10.53 10.95 5,671,236 +0.18(+1.67%)
Apr 26, 2022 11.02 11.08 10.65 10.77 5,067,302 -0.37(-3.32%)
Apr 25, 2022 10.58 11.16 10.44 11.14 12,192,608 +0.40(+3.72%)
Apr 22, 2022 10.77 10.96 10.56 10.74 7,735,279 -0.12(-1.10%)
Apr 21, 2022 11.15 11.73 10.70 10.86 13,993,907 +0.14(+1.31%)
Apr 20, 2022 11.26 11.39 10.65 10.72 15,291,570 -0.34(-3.07%)
Apr 19, 2022 10.72 11.14 10.70 11.06 4,771,737 +0.37(+3.46%)
Apr 18, 2022 10.90 11.00 10.64 10.69 3,178,792 -0.30(-2.73%)
Apr 14, 2022 11.16 11.49 10.99 10.99 4,050,857 -0.22(-1.96%)
Apr 13, 2022 10.74 11.32 10.68 11.21 4,693,839 +0.63(+5.95%)
Apr 12, 2022 10.66 10.99 10.49 10.58 3,193,034 +0.08(+0.76%)
Apr 11, 2022 10.34 10.64 10.05 10.50 2,597,234 +0.18(+1.74%)
Apr 08, 2022 10.53 10.63 10.23 10.32 3,463,686 -0.23(-2.18%)
Apr 07, 2022 10.75 10.86 10.11 10.55 4,873,532 -0.27(-2.50%)
Apr 06, 2022 10.75 10.96 10.50 10.82 5,434,547 -0.22(-1.99%)
Apr 05, 2022 11.58 11.66 10.96 11.04 5,479,181 -0.56(-4.83%)
Apr 04, 2022 11.10 11.67 11.07 11.60 5,444,649 +0.43(+3.85%)
Apr 01, 2022 11.45 11.60 11.09 11.17 4,974,413 -0.26(-2.27%)
Mar 31, 2022 11.38 11.77 11.30 11.43 5,230,466 +0.02(+0.18%)
Mar 30, 2022 11.30 11.58 11.28 11.41 3,619,289 -0.06(-0.52%)
Mar 29, 2022 11.21 11.50 11.00 11.47 9,589,060 +0.68(+6.30%)
Mar 28, 2022 10.83 10.93 10.50 10.79 2,957,681 +0.04(+0.37%)
Mar 25, 2022 10.73 10.79 10.52 10.75 4,279,092 +0.05(+0.47%)
Mar 24, 2022 10.84 10.86 10.54 10.70 2,934,515 -0.04(-0.37%)
Mar 23, 2022 10.53 10.95 10.51 10.74 3,921,523 -0.01(-0.09%)
Mar 22, 2022 10.57 11.04 10.55 10.75 7,297,911 +0.22(+2.09%)
Mar 21, 2022 10.62 10.67 10.12 10.53 10,116,626 -0.17(-1.59%)
Mar 18, 2022 10.42 10.73 10.36 10.70 12,413,020 +0.02(+0.19%)
Mar 17, 2022 10.43 10.75 10.21 10.68 12,019,699 +0.02(+0.19%)
Mar 16, 2022 9.790 10.67 9.770 10.66 10,007,618 +1.07(+11.16%)
Mar 15, 2022 9.150 9.590 9.150 9.590 10,194,583 +0.52(+5.73%)
Mar 14, 2022 9.140 9.475 8.880 9.070 12,477,664 -0.04(-0.44%)
Mar 11, 2022 9.480 9.670 9.095 9.110 9,048,195 -0.26(-2.77%)
Mar 10, 2022 9.010 9.660 8.800 9.370 9,569,524 +0.14(+1.52%)
Mar 09, 2022 8.800 9.495 8.800 9.230 8,463,735 +0.76(+8.97%)
Mar 08, 2022 8.000 8.765 7.615 8.470 10,399,608 +0.52(+6.54%)
Mar 07, 2022 8.680 8.900 7.920 7.950 8,892,925 -0.84(-9.56%)
Mar 04, 2022 9.160 9.550 8.724 8.790 7,012,864 -0.71(-7.47%)
Mar 03, 2022 10.03 10.22 9.445 9.500 7,085,249 -0.54(-5.38%)
Mar 02, 2022 9.990 10.29 9.910 10.04 5,784,123 +0.13(+1.31%)
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.