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 |
| Sep 29, 2023 | $4.62 | $4.75 | $4.45 | $4.49 | 7 424 935 |
| Sep 28, 2023 | $4.65 | $4.75 | $4.52 | $4.53 | 4 261 243 |
| Sep 27, 2023 | $4.46 | $4.68 | $4.38 | $4.64 | 4 422 285 |
| Sep 26, 2023 | $4.36 | $4.50 | $4.27 | $4.37 | 6 203 786 |
| Sep 25, 2023 | $4.41 | $4.52 | $4.37 | $4.48 | 3 153 617 |
| Sep 22, 2023 | $4.52 | $4.57 | $4.40 | $4.42 | 4 923 397 |
| Sep 21, 2023 | $4.45 | $4.58 | $4.38 | $4.48 | 4 321 836 |
| Sep 20, 2023 | $4.46 | $4.71 | $4.43 | $4.56 | 3 834 449 |
| Sep 19, 2023 | $4.46 | $4.53 | $4.38 | $4.43 | 3 856 664 |
| Sep 18, 2023 | $4.59 | $4.60 | $4.48 | $4.49 | 5 571 137 |
| Sep 15, 2023 | $4.75 | $4.78 | $4.60 | $4.62 | 6 806 154 |
| Sep 14, 2023 | $4.60 | $4.85 | $4.59 | $4.76 | 4 487 714 |
| Sep 13, 2023 | $4.70 | $4.72 | $4.54 | $4.56 | 5 966 606 |
| Sep 12, 2023 | $4.67 | $4.83 | $4.64 | $4.73 | 4 489 909 |
| Sep 11, 2023 | $5.07 | $5.10 | $4.74 | $4.76 | 5 751 459 |
| Sep 08, 2023 | $5.18 | $5.21 | $4.95 | $5.03 | 5 987 344 |
| Sep 07, 2023 | $5.14 | $5.23 | $5.00 | $5.20 | 4 936 052 |
| Sep 06, 2023 | $5.32 | $5.43 | $5.10 | $5.22 | 4 405 391 |
| Sep 05, 2023 | $5.29 | $5.51 | $5.16 | $5.37 | 5 448 975 |
| Sep 01, 2023 | $5.10 | $5.43 | $4.97 | $5.37 | 6 004 360 |
| Aug 31, 2023 | $5.11 | $5.15 | $4.98 | $5.00 | 6 336 058 |
| Aug 30, 2023 | $5.16 | $5.22 | $5.07 | $5.10 | 3 567 329 |
| Aug 29, 2023 | $5.22 | $5.28 | $5.10 | $5.19 | 4 892 452 |
| Aug 28, 2023 | $4.95 | $5.26 | $4.94 | $5.23 | 5 535 164 |
| Aug 25, 2023 | $5.31 | $5.41 | $4.95 | $4.95 | 7 532 162 |
