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 |
| Nov 02, 2023 | $4.16 | $4.46 | $3.86 | $4.14 | 12 346 542 |
| Nov 01, 2023 | $3.48 | $3.52 | $3.38 | $3.50 | 8 723 685 |
| Oct 31, 2023 | $3.45 | $3.50 | $3.35 | $3.50 | 3 355 392 |
| Oct 30, 2023 | $3.45 | $3.54 | $3.34 | $3.45 | 3 402 068 |
| Oct 27, 2023 | $3.45 | $3.55 | $3.34 | $3.40 | 3 680 153 |
| Oct 26, 2023 | $3.57 | $3.73 | $3.29 | $3.39 | 8 776 172 |
| Oct 25, 2023 | $3.91 | $3.95 | $3.57 | $3.57 | 5 016 705 |
| Oct 24, 2023 | $3.76 | $4.01 | $3.74 | $3.98 | 4 967 027 |
| Oct 23, 2023 | $3.70 | $3.81 | $3.62 | $3.74 | 3 429 298 |
| Oct 20, 2023 | $3.81 | $3.86 | $3.72 | $3.75 | 4 489 404 |
| Oct 19, 2023 | $3.91 | $3.92 | $3.79 | $3.81 | 3 137 677 |
| Oct 18, 2023 | $3.99 | $4.00 | $3.83 | $3.86 | 2 562 652 |
| Oct 17, 2023 | $3.91 | $4.01 | $3.88 | $3.99 | 2 828 819 |
| Oct 16, 2023 | $3.75 | $3.95 | $3.69 | $3.88 | 3 490 012 |
| Oct 13, 2023 | $3.83 | $3.85 | $3.69 | $3.70 | 2 672 387 |
| Oct 12, 2023 | $3.98 | $3.99 | $3.78 | $3.82 | 3 648 379 |
| Oct 11, 2023 | $3.98 | $4.00 | $3.85 | $3.95 | 2 850 135 |
| Oct 10, 2023 | $3.85 | $4.00 | $3.85 | $3.95 | 2 873 529 |
| Oct 09, 2023 | $3.80 | $3.84 | $3.70 | $3.82 | 2 359 680 |
| Oct 06, 2023 | $3.75 | $3.98 | $3.74 | $3.88 | 4 801 524 |
| Oct 05, 2023 | $3.80 | $3.90 | $3.75 | $3.84 | 3 366 538 |
| Oct 04, 2023 | $3.90 | $4.01 | $3.83 | $3.84 | 3 520 109 |
| Oct 03, 2023 | $4.04 | $4.06 | $3.83 | $3.93 | 6 657 067 |
| Oct 02, 2023 | $4.38 | $4.40 | $4.09 | $4.09 | 6 174 180 |
| Sep 29, 2023 | $4.62 | $4.75 | $4.45 | $4.49 | 7 424 935 |
