Skip to main content

Sabre Corp (NQ: SABR )

2.400 -0.010 (-0.41%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.89 17.82 17.82 17.82 135,359 -0.07(-0.39%)
Dec 30, 2014 17.96 18.03 17.81 17.89 204,205 -0.04(-0.24%)
Dec 29, 2014 17.98 18.02 17.79 17.93 220,459 -0.06(-0.34%)
Dec 26, 2014 17.93 18.02 17.86 18.00 106,637 +0.07(+0.39%)
Dec 24, 2014 17.89 17.93 17.93 17.93 110,675 +0.06(+0.34%)
Dec 23, 2014 17.87 18.01 17.62 17.86 185,149 +0.00(+0.00%)
Dec 22, 2014 17.53 18.01 17.43 17.86 526,583 +0.33(+1.91%)
Dec 19, 2014 17.71 17.98 17.36 17.53 1,677,525 -0.14(-0.80%)
Dec 18, 2014 17.32 18.08 17.27 17.67 1,066,708 +0.35(+2.03%)
Dec 17, 2014 17.02 17.40 17.00 17.32 777,352 +0.30(+1.76%)
Dec 16, 2014 16.84 17.11 16.77 17.02 595,212 +0.13(+0.78%)
Dec 15, 2014 17.07 17.10 16.78 16.89 560,151 -0.14(-0.83%)
Dec 12, 2014 16.91 17.13 16.71 17.03 642,410 -0.03(-0.15%)
Dec 11, 2014 16.81 17.08 16.60 17.06 710,339 +0.26(+1.57%)
Dec 10, 2014 16.82 16.84 16.49 16.79 518,533 +0.00(+0.00%)
Dec 09, 2014 16.54 16.95 16.38 16.79 1,495,319 +0.15(+0.90%)
Dec 08, 2014 16.59 16.70 16.55 16.64 697,046 +0.00(+0.00%)
Dec 05, 2014 16.92 16.92 16.40 16.64 731,634 -0.26(-1.56%)
Dec 04, 2014 16.34 16.97 16.26 16.91 3,458,147 +0.54(+3.33%)
Dec 03, 2014 16.18 16.36 16.18 16.36 783,243 +0.17(+1.03%)
Dec 02, 2014 16.04 16.25 15.96 16.19 572,631 +0.16(+0.99%)
Dec 01, 2014 16.46 16.46 15.97 16.04 399,243 -0.44(-2.67%)
Nov 28, 2014 16.26 16.48 16.26 16.48 370,844 +0.17(+1.02%)
Nov 26, 2014 16.09 16.31 16.31 16.31 776,096 +0.25(+1.59%)
Nov 25, 2014 16.26 16.34 15.92 16.05 2,173,762 -0.16(-0.98%)
Nov 24, 2014 16.31 16.39 16.13 16.21 263,692 -0.11(-0.65%)
Nov 21, 2014 16.37 16.40 16.21 16.32 505,574 +0.00(+0.00%)
Nov 20, 2014 15.97 16.40 15.86 16.32 486,902 +0.34(+2.15%)
Nov 19, 2014 16.03 16.21 15.80 15.97 506,294 -0.05(-0.33%)
Nov 18, 2014 16.08 16.35 15.98 16.03 381,358 -0.08(-0.49%)
Nov 17, 2014 16.30 16.35 15.95 16.11 456,446 -0.19(-1.19%)
Nov 14, 2014 15.55 16.37 15.53 16.30 950,684 +0.70(+4.51%)
Nov 13, 2014 15.55 15.82 15.37 15.60 547,309 +0.08(+0.51%)
Nov 12, 2014 15.43 15.90 15.43 15.52 1,073,937 -0.30(-1.89%)
Nov 11, 2014 15.65 15.82 15.48 15.82 835,273 +0.22(+1.41%)
Nov 10, 2014 15.34 15.75 15.24 15.60 589,242 +0.26(+1.66%)
Nov 07, 2014 15.75 15.85 15.16 15.34 1,743,869 -0.43(-2.73%)
Nov 06, 2014 15.12 15.82 14.89 15.77 1,786,216 +0.69(+4.55%)
Nov 05, 2014 15.35 15.35 14.84 15.09 895,585 -0.24(-1.55%)
Nov 04, 2014 15.34 15.58 15.05 15.32 537,959 -0.11(-0.68%)
Nov 03, 2014 15.17 15.46 15.09 15.43 754,226 +0.31(+2.03%)
Oct 31, 2014 15.06 15.17 14.95 15.12 693,754 +0.16(+1.06%)
Oct 30, 2014 15.06 15.17 14.93 14.96 452,320 -0.22(-1.45%)
Oct 29, 2014 15.11 15.17 14.89 15.18 878,665 +0.09(+0.58%)
Oct 28, 2014 14.93 15.16 14.73 15.09 934,363 +0.24(+1.60%)
Oct 27, 2014 14.76 14.91 14.87 14.86 406,061 -0.01(-0.06%)
Oct 24, 2014 14.70 14.95 14.70 14.87 446,440 +0.11(+0.71%)
Oct 23, 2014 14.62 14.93 14.41 14.76 548,508 +0.21(+1.45%)
Oct 22, 2014 14.46 14.95 14.22 14.55 660,117 +0.13(+0.91%)
Oct 21, 2014 14.19 14.44 13.95 14.42 777,319 +0.27(+1.93%)
Oct 20, 2014 14.11 14.30 14.11 14.15 772,344 +0.02(+0.12%)
Oct 17, 2014 13.93 14.23 13.82 14.13 539,729 +0.33(+2.42%)
Oct 16, 2014 13.35 13.85 13.18 13.79 1,543,610 +0.30(+2.22%)
Oct 15, 2014 13.61 13.79 13.38 13.49 1,300,312 -0.22(-1.60%)
Oct 14, 2014 13.19 14.06 13.06 13.71 2,362,874 -0.08(-0.57%)
Oct 13, 2014 14.22 14.22 13.76 13.79 574,122 -0.37(-2.61%)
Oct 10, 2014 14.81 14.87 14.13 14.16 786,303 -0.65(-4.39%)
Oct 09, 2014 15.07 15.23 14.78 14.81 1,096,539 -0.32(-2.09%)
Oct 08, 2014 15.32 15.43 15.00 15.13 851,302 -0.17(-1.09%)
Oct 07, 2014 15.60 15.60 15.22 15.30 337,085 -0.39(-2.47%)
Oct 06, 2014 15.82 15.95 15.59 15.68 267,720 -0.13(-0.83%)
Oct 03, 2014 15.61 15.87 15.37 15.82 365,598 +0.33(+2.16%)
Oct 02, 2014 15.28 15.59 15.12 15.48 630,645 +0.25(+1.62%)
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.