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 |
| Dec 08, 2023 | $3.67 | $3.97 | $3.64 | $3.88 | 5 759 075 |
| Dec 07, 2023 | $3.53 | $3.67 | $3.51 | $3.67 | 3 545 284 |
| Dec 06, 2023 | $3.59 | $3.76 | $3.51 | $3.51 | 4 693 943 |
| Dec 05, 2023 | $3.79 | $3.79 | $3.54 | $3.56 | 4 480 821 |
| Dec 04, 2023 | $3.82 | $3.92 | $3.76 | $3.84 | 3 924 730 |
| Dec 01, 2023 | $3.49 | $3.81 | $3.42 | $3.80 | 3 703 486 |
| Nov 30, 2023 | $3.67 | $3.74 | $3.50 | $3.53 | 3 380 817 |
| Nov 29, 2023 | $3.70 | $3.85 | $3.63 | $3.64 | 2 855 244 |
| Nov 28, 2023 | $3.68 | $3.70 | $3.57 | $3.65 | 3 228 358 |
| Nov 27, 2023 | $3.78 | $3.78 | $3.65 | $3.72 | 2 754 455 |
| Nov 24, 2023 | $3.72 | $3.85 | $3.72 | $3.84 | 1 423 340 |
| Nov 22, 2023 | $3.75 | $3.95 | $3.74 | $3.76 | 2 883 056 |
| Nov 21, 2023 | $3.85 | $3.85 | $3.64 | $3.69 | 2 705 906 |
| Nov 20, 2023 | $3.87 | $3.94 | $3.82 | $3.86 | 3 708 085 |
| Nov 17, 2023 | $3.81 | $3.91 | $3.69 | $3.88 | 5 568 867 |
| Nov 16, 2023 | $3.71 | $3.74 | $3.55 | $3.71 | 3 297 106 |
| Nov 15, 2023 | $3.69 | $3.95 | $3.68 | $3.76 | 5 082 549 |
| Nov 14, 2023 | $3.59 | $3.71 | $3.56 | $3.68 | 5 398 967 |
| Nov 13, 2023 | $3.28 | $3.42 | $3.24 | $3.35 | 2 796 909 |
| Nov 10, 2023 | $3.30 | $3.37 | $3.23 | $3.36 | 7 371 996 |
| Nov 09, 2023 | $3.45 | $3.50 | $3.24 | $3.26 | 5 462 686 |
| Nov 08, 2023 | $3.40 | $3.53 | $3.28 | $3.44 | 7 969 552 |
| Nov 07, 2023 | $3.54 | $3.67 | $3.33 | $3.35 | 11 381 388 |
| Nov 06, 2023 | $4.10 | $4.12 | $3.56 | $3.57 | 5 382 249 |
| Nov 03, 2023 | $4.26 | $4.46 | $4.10 | $4.13 | 6 319 886 |
