NASDAQ:SABR
Sabre Corporation Stock Price (Quote)
$2.58
-0.330 (-11.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SABR stock ended at $2.58. This is 11.34% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 23.20% from a day low at $2.50 to a day high of $3.08. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $3.41 | $3.85 | $3.38 | $3.60 | 15 570 636 |
| Jun 09, 2023 | $3.34 | $3.46 | $3.28 | $3.33 | 20 935 010 |
| Jun 08, 2023 | $3.40 | $3.42 | $3.26 | $3.35 | 7 365 635 |
| Jun 07, 2023 | $3.39 | $3.48 | $3.35 | $3.44 | 10 478 147 |
| Jun 06, 2023 | $3.40 | $3.49 | $3.33 | $3.35 | 8 742 473 |
| Jun 05, 2023 | $3.45 | $3.57 | $3.37 | $3.39 | 14 277 254 |
| Jun 02, 2023 | $3.26 | $3.51 | $3.26 | $3.47 | 9 452 395 |
| Jun 01, 2023 | $3.14 | $3.30 | $3.03 | $3.21 | 7 077 029 |
| May 31, 2023 | $3.17 | $3.19 | $3.00 | $3.10 | 11 887 453 |
| May 30, 2023 | $3.24 | $3.34 | $3.17 | $3.18 | 7 443 853 |
| May 26, 2023 | $3.20 | $3.53 | $3.16 | $3.21 | 11 395 296 |
| May 25, 2023 | $3.70 | $3.88 | $3.48 | $3.54 | 7 497 392 |
| May 24, 2023 | $3.67 | $3.67 | $3.45 | $3.60 | 4 598 936 |
| May 23, 2023 | $3.65 | $3.79 | $3.62 | $3.68 | 4 618 335 |
| May 22, 2023 | $3.52 | $3.65 | $3.43 | $3.64 | 3 744 204 |
| May 19, 2023 | $3.63 | $3.63 | $3.51 | $3.57 | 4 205 332 |
| May 18, 2023 | $3.57 | $3.66 | $3.47 | $3.56 | 5 574 391 |
| May 17, 2023 | $3.26 | $3.59 | $3.24 | $3.57 | 8 441 226 |
| May 16, 2023 | $3.47 | $3.47 | $3.23 | $3.24 | 5 094 577 |
| May 15, 2023 | $3.34 | $3.56 | $3.21 | $3.48 | 8 767 995 |
| May 12, 2023 | $3.40 | $3.40 | $3.14 | $3.20 | 13 779 898 |
| May 11, 2023 | $3.54 | $3.54 | $3.39 | $3.40 | 8 092 844 |
| May 10, 2023 | $3.69 | $3.75 | $3.52 | $3.55 | 6 929 999 |
| May 09, 2023 | $3.65 | $3.72 | $3.63 | $3.67 | 4 652 778 |
| May 08, 2023 | $3.70 | $3.76 | $3.60 | $3.72 | 5 716 000 |
