Sabre Corp (NQ: SABR )

8.100 USD -0.280 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 8.410 8.420 7.990 8.100 8,982,920 -0.29(-3.49%)
Dec 02, 2021 7.700 8.520 7.585 8.393 20,505,922 +0.81(+10.73%)
Dec 01, 2021 7.750 8.020 7.550 7.580 13,807,428 +0.05(+0.66%)
Nov 30, 2021 7.540 7.765 7.270 7.530 7,969,422 -0.21(-2.78%)
Nov 29, 2021 7.740 7.760 7.330 7.745 7,661,972 +0.44(+5.95%)
Nov 26, 2021 7.460 7.640 7.050 7.310 11,452,099 -1.32(-15.29%)
Nov 24, 2021 7.880 8.630 7.780 8.630 6,975,320 +0.65(+8.14%)
Nov 23, 2021 8.130 8.249 7.910 7.980 4,987,337 -0.53(-6.23%)
Nov 22, 2021 8.510 8.534 7.985 8.510 7,090,623 +0.11(+1.31%)
Nov 19, 2021 8.400 8.540 8.280 8.400 5,369,265 -0.16(-1.91%)
Nov 18, 2021 8.870 8.620 8.478 8.564 7,431,296 -0.30(-3.34%)
Nov 17, 2021 9.010 9.110 8.745 8.860 4,288,401 -0.13(-1.45%)
Nov 16, 2021 9.120 9.290 8.845 8.990 8,127,093 -0.23(-2.49%)
Nov 15, 2021 9.480 9.660 9.155 9.220 5,276,341 -0.10(-1.07%)
Nov 12, 2021 9.650 9.730 9.270 9.320 4,801,441 -0.11(-1.17%)
Nov 11, 2021 9.630 9.700 9.420 9.430 3,717,378 -0.16(-1.67%)
Nov 10, 2021 10.03 9.590 4,162,642 -0.55(-5.42%)
Nov 09, 2021 10.24 10.25 9.970 10.14 4,605,041 -0.15(-1.46%)
Nov 08, 2021 10.03 10.43 9.940 10.29 10,772,465 +0.35(+3.52%)
Nov 05, 2021 9.540 10.03 9.540 9.940 9,994,254 +0.75(+8.16%)
Nov 04, 2021 9.190 9.475 9.110 9.190 7,138,277 +0.03(+0.33%)
Nov 03, 2021 9.250 9.260 8.910 9.160 13,147,301 +0.15(+1.66%)
Nov 02, 2021 11.06 11.07 8.990 9.010 24,241,147 -1.79(-16.57%)
Nov 01, 2021 10.38 10.94 10.71 10.80 12,858,376 +0.42(+4.05%)
Oct 29, 2021 10.39 10.61 10.27 10.38 8,895,477 -0.04(-0.43%)
Oct 28, 2021 10.48 10.54 10.21 10.43 5,540,875 +0.04(+0.43%)
Oct 27, 2021 10.58 10.58 10.34 10.38 4,941,981 -0.17(-1.61%)
Oct 26, 2021 10.80 10.52 10.55 4,179,884 -0.10(-0.94%)
Oct 25, 2021 10.78 10.97 10.56 10.65 6,487,405 -0.19(-1.75%)
Oct 22, 2021 11.24 10.80 10.84 4,349,569 -0.50(-4.41%)
Oct 21, 2021 11.46 11.62 11.33 11.34 2,274,884 -0.13(-1.13%)
Oct 20, 2021 11.68 11.71 11.44 11.47 3,269,408 -0.30(-2.55%)
Oct 19, 2021 11.99 12.07 11.64 11.77 4,176,747 -0.29(-2.40%)
Oct 18, 2021 12.14 12.27 12.02 12.06 4,282,461 -0.22(-1.79%)
Oct 15, 2021 12.24 12.43 12.21 12.28 3,703,437 +0.19(+1.57%)
Oct 14, 2021 11.78 12.11 11.76 12.09 5,727,883 +0.49(+4.22%)
Oct 13, 2021 11.71 11.82 11.44 11.60 4,922,691 -0.03(-0.26%)
Oct 12, 2021 11.11 11.63 11.11 11.63 7,082,031 +0.51(+4.59%)
Oct 11, 2021 11.14 11.40 11.07 11.12 4,674,965 -0.12(-1.07%)
Oct 08, 2021 11.45 11.56 11.22 11.24 3,676,154 -0.19(-1.66%)
Oct 07, 2021 11.78 11.84 11.38 11.43 7,961,553 -0.24(-2.06%)
Oct 06, 2021 11.72 11.85 11.47 11.67 4,265,339 -0.30(-2.51%)
Oct 05, 2021 12.26 12.42 11.90 11.97 4,727,101 -0.29(-2.37%)
Oct 04, 2021 12.52 12.61 12.22 12.26 3,950,607 -0.30(-2.39%)
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.