NASDAQ:SABR
Sabre Corporation Stock Price (Quote)
$2.65
+0.0700 (+2.71%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SABR stock ended at $2.65. This is 2.71% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.02% from a day low at $2.59 to a day high of $2.72. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $2.03 | $2.35 | $1.99 | $2.29 | 6 716 807 |
| Mar 19, 2024 | $1.91 | $2.05 | $1.90 | $2.03 | 3 488 135 |
| Mar 18, 2024 | $2.00 | $2.01 | $1.93 | $1.96 | 4 432 828 |
| Mar 15, 2024 | $1.88 | $2.00 | $1.87 | $1.98 | 8 969 350 |
| Mar 14, 2024 | $1.94 | $1.94 | $1.81 | $1.90 | 6 643 509 |
| Mar 13, 2024 | $1.95 | $1.99 | $1.91 | $1.92 | 4 441 733 |
| Mar 12, 2024 | $2.01 | $2.05 | $1.95 | $1.96 | 5 035 062 |
| Mar 11, 2024 | $2.12 | $2.16 | $2.01 | $2.02 | 5 435 819 |
| Mar 08, 2024 | $2.19 | $2.25 | $2.11 | $2.12 | 4 253 159 |
| Mar 07, 2024 | $2.20 | $2.27 | $2.17 | $2.18 | 4 745 645 |
| Mar 06, 2024 | $2.21 | $2.24 | $2.04 | $2.18 | 7 950 924 |
| Mar 05, 2024 | $2.40 | $2.40 | $2.12 | $2.16 | 12 064 206 |
| Mar 04, 2024 | $2.00 | $2.46 | $2.00 | $2.42 | 16 950 713 |
| Mar 01, 2024 | $2.65 | $2.70 | $2.59 | $2.61 | 2 484 571 |
| Feb 29, 2024 | $2.66 | $2.77 | $2.63 | $2.65 | 4 075 570 |
| Feb 28, 2024 | $2.66 | $2.68 | $2.59 | $2.62 | 3 042 543 |
| Feb 27, 2024 | $2.71 | $2.81 | $2.66 | $2.67 | 4 658 172 |
| Feb 26, 2024 | $2.71 | $2.72 | $2.63 | $2.67 | 3 902 438 |
