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

Sabre Corp (NQ: SABR )

3.020 +0.170 (+5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2022 5.940 6.010 5.715 5.830 7,305,387 -0.29(-4.74%)
Jun 29, 2022 6.130 6.215 5.945 6.120 5,581,586 -0.07(-1.13%)
Jun 28, 2022 6.620 6.750 6.175 6.190 7,479,812 -0.31(-4.77%)
Jun 27, 2022 6.340 6.590 6.265 6.500 8,723,557 +0.21(+3.34%)
Jun 24, 2022 6.030 6.500 5.990 6.290 48,509,932 +0.31(+5.18%)
Jun 23, 2022 6.000 6.200 5.850 5.980 5,289,771 -0.03(-0.50%)
Jun 22, 2022 5.890 6.180 5.860 6.010 4,397,190 +0.00(+0.00%)
Jun 21, 2022 6.140 6.265 5.977 6.010 7,085,116 +0.00(+0.00%)
Jun 17, 2022 5.710 6.050 5.555 6.010 9,930,003 +0.42(+7.51%)
Jun 16, 2022 6.050 6.050 5.520 5.590 8,562,226 -0.72(-11.41%)
Jun 15, 2022 5.840 6.410 5.830 6.310 13,188,114 +0.53(+9.17%)
Jun 14, 2022 6.060 6.080 5.703 5.780 9,176,146 -0.25(-4.07%)
Jun 13, 2022 6.590 6.650 6.020 6.025 7,848,866 -0.83(-12.17%)
Jun 10, 2022 7.020 7.160 6.780 6.860 17,565,484 -0.42(-5.77%)
Jun 09, 2022 7.540 7.560 7.243 7.280 6,061,664 -0.30(-3.96%)
Jun 08, 2022 7.520 7.790 7.490 7.580 13,711,962 +0.02(+0.26%)
Jun 07, 2022 7.540 7.680 7.410 7.560 6,498,267 -0.16(-2.07%)
Jun 06, 2022 7.810 7.840 7.480 7.720 5,974,030 +0.11(+1.45%)
Jun 03, 2022 7.650 7.740 7.470 7.610 4,991,744 -0.22(-2.81%)
Jun 02, 2022 7.510 7.960 7.500 7.830 5,925,227 +0.28(+3.71%)
Jun 01, 2022 7.570 7.660 7.335 7.550 5,787,169 +0.04(+0.53%)
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%)
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.