NASDAQ:SABR
Sabre Corporation Stock Price (Quote)
$2.76
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.27 | $2.80 | Thursday, 25th Apr 2024 SABR stock ended at $2.76. During the day the stock fluctuated 4.91% from a day low at $2.65 to a day high of $2.78. |
| 90 days | $1.81 | $4.60 | |
| 52 weeks | $1.81 | $5.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $2.71 | $2.78 | $2.65 | $2.76 | 2 990 756 |
| Apr 24, 2024 | $2.74 | $2.78 | $2.64 | $2.76 | 3 468 272 |
| Apr 23, 2024 | $2.64 | $2.80 | $2.63 | $2.76 | 5 493 180 |
| Apr 22, 2024 | $2.51 | $2.69 | $2.44 | $2.66 | 5 048 243 |
| Apr 19, 2024 | $2.54 | $2.61 | $2.46 | $2.48 | 3 058 832 |
| Apr 18, 2024 | $2.61 | $2.70 | $2.56 | $2.57 | 3 877 647 |
| Apr 17, 2024 | $2.57 | $2.69 | $2.55 | $2.61 | 4 013 404 |
| Apr 16, 2024 | $2.52 | $2.60 | $2.47 | $2.55 | 4 712 748 |
| Apr 15, 2024 | $2.57 | $2.66 | $2.51 | $2.58 | 7 297 788 |
| Apr 12, 2024 | $2.70 | $2.73 | $2.62 | $2.65 | 3 977 044 |
| Apr 11, 2024 | $2.67 | $2.78 | $2.58 | $2.74 | 6 410 632 |
| Apr 10, 2024 | $2.60 | $2.70 | $2.56 | $2.66 | 4 004 563 |
| Apr 09, 2024 | $2.65 | $2.75 | $2.65 | $2.71 | 3 452 543 |
| Apr 08, 2024 | $2.67 | $2.80 | $2.60 | $2.63 | 6 683 487 |
| Apr 05, 2024 | $2.56 | $2.67 | $2.49 | $2.66 | 9 509 232 |
| Apr 04, 2024 | $2.67 | $2.77 | $2.56 | $2.57 | 8 597 041 |
| Apr 03, 2024 | $2.56 | $2.64 | $2.53 | $2.63 | 8 687 384 |
| Apr 02, 2024 | $2.38 | $2.60 | $2.29 | $2.59 | 7 417 303 |
| Apr 01, 2024 | $2.44 | $2.51 | $2.37 | $2.42 | 7 063 404 |
| Mar 28, 2024 | $2.43 | $2.47 | $2.31 | $2.42 | 6 689 008 |
| Mar 27, 2024 | $2.33 | $2.44 | $2.30 | $2.41 | 3 393 497 |
| Mar 26, 2024 | $2.34 | $2.40 | $2.27 | $2.30 | 2 898 204 |
| Mar 25, 2024 | $2.29 | $2.41 | $2.29 | $2.30 | 3 034 019 |
| Mar 22, 2024 | $2.32 | $2.32 | $2.20 | $2.30 | 3 110 192 |
| Mar 21, 2024 | $2.33 | $2.37 | $2.28 | $2.32 | 4 081 112 |
