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

Sabre Corp (NQ: SABR )

2.500 -0.070 (-2.72%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 19, 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 (%)
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%)
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 24,241,148 -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 10.43 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.