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 |
| Jan 18, 2024 | $4.24 | $4.27 | $4.08 | $4.20 | 2 368 194 |
| Jan 17, 2024 | $4.13 | $4.18 | $4.02 | $4.14 | 2 993 347 |
| Jan 16, 2024 | $4.14 | $4.27 | $4.06 | $4.24 | 2 832 347 |
| Jan 12, 2024 | $4.41 | $4.46 | $4.18 | $4.23 | 2 962 262 |
| Jan 11, 2024 | $4.33 | $4.34 | $4.15 | $4.32 | 2 523 121 |
| Jan 10, 2024 | $4.35 | $4.43 | $4.28 | $4.37 | 2 266 136 |
| Jan 09, 2024 | $4.57 | $4.57 | $4.37 | $4.37 | 3 140 411 |
| Jan 08, 2024 | $4.43 | $4.63 | $4.37 | $4.62 | 6 226 545 |
| Jan 05, 2024 | $4.20 | $4.48 | $4.14 | $4.35 | 3 085 479 |
| Jan 04, 2024 | $4.23 | $4.30 | $4.15 | $4.27 | 2 419 994 |
| Jan 03, 2024 | $4.19 | $4.34 | $4.07 | $4.22 | 4 311 632 |
| Jan 02, 2024 | $4.28 | $4.31 | $4.12 | $4.27 | 4 251 605 |
| Dec 29, 2023 | $4.42 | $4.55 | $4.38 | $4.40 | 3 053 471 |
| Dec 28, 2023 | $4.50 | $4.55 | $4.41 | $4.46 | 2 249 096 |
| Dec 27, 2023 | $4.54 | $4.62 | $4.51 | $4.53 | 2 650 373 |
| Dec 26, 2023 | $4.49 | $4.57 | $4.48 | $4.55 | 2 047 998 |
| Dec 22, 2023 | $4.52 | $4.56 | $4.41 | $4.50 | 2 883 682 |
| Dec 21, 2023 | $4.30 | $4.56 | $4.30 | $4.54 | 3 509 984 |
| Dec 20, 2023 | $4.36 | $4.45 | $4.19 | $4.20 | 4 283 315 |
| Dec 19, 2023 | $4.30 | $4.58 | $4.28 | $4.42 | 3 750 858 |
| Dec 18, 2023 | $4.33 | $4.36 | $4.20 | $4.25 | 4 153 165 |
| Dec 15, 2023 | $4.46 | $4.49 | $4.27 | $4.32 | 13 749 685 |
| Dec 14, 2023 | $4.50 | $4.67 | $4.31 | $4.43 | 8 285 833 |
| Dec 13, 2023 | $4.01 | $4.32 | $3.94 | $4.31 | 5 633 074 |
| Dec 12, 2023 | $4.01 | $4.08 | $3.90 | $4.00 | 3 275 184 |
