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 |
| Feb 22, 2024 | $2.90 | $2.99 | $2.82 | $2.84 | 5 193 325 |
| Feb 21, 2024 | $2.81 | $2.93 | $2.72 | $2.88 | 8 568 567 |
| Feb 20, 2024 | $3.01 | $3.02 | $2.69 | $2.77 | 12 356 537 |
| Feb 16, 2024 | $3.40 | $3.40 | $2.82 | $2.96 | 18 609 567 |
| Feb 15, 2024 | $3.61 | $3.65 | $3.12 | $3.42 | 28 083 536 |
| Feb 14, 2024 | $4.22 | $4.44 | $4.20 | $4.41 | 4 938 396 |
| Feb 13, 2024 | $4.30 | $4.34 | $4.07 | $4.16 | 5 254 440 |
| Feb 12, 2024 | $4.16 | $4.40 | $4.13 | $4.39 | 3 353 756 |
| Feb 09, 2024 | $4.15 | $4.17 | $4.03 | $4.14 | 2 497 080 |
| Feb 08, 2024 | $4.04 | $4.14 | $3.97 | $4.13 | 1 969 150 |
| Feb 07, 2024 | $4.19 | $4.19 | $4.00 | $4.04 | 2 465 593 |
| Feb 06, 2024 | $4.05 | $4.17 | $3.98 | $4.16 | 2 573 699 |
| Feb 05, 2024 | $4.11 | $4.11 | $3.95 | $4.03 | 3 371 545 |
| Feb 02, 2024 | $4.13 | $4.22 | $4.03 | $4.15 | 2 004 953 |
| Feb 01, 2024 | $4.15 | $4.23 | $4.07 | $4.19 | 2 175 068 |
| Jan 31, 2024 | $4.22 | $4.36 | $4.09 | $4.10 | 3 626 595 |
| Jan 30, 2024 | $4.46 | $4.46 | $4.18 | $4.27 | 4 407 569 |
| Jan 29, 2024 | $4.44 | $4.54 | $4.39 | $4.54 | 1 705 805 |
| Jan 26, 2024 | $4.53 | $4.60 | $4.49 | $4.50 | 1 579 418 |
| Jan 25, 2024 | $4.40 | $4.51 | $4.39 | $4.48 | 2 792 156 |
| Jan 24, 2024 | $4.45 | $4.52 | $4.32 | $4.34 | 2 090 878 |
| Jan 23, 2024 | $4.45 | $4.49 | $4.35 | $4.41 | 2 232 844 |
| Jan 22, 2024 | $4.37 | $4.48 | $4.28 | $4.36 | 3 094 874 |
| Jan 19, 2024 | $4.23 | $4.36 | $4.19 | $4.34 | 2 432 816 |
| Jan 18, 2024 | $4.24 | $4.27 | $4.08 | $4.20 | 2 368 194 |
