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 |
| Aug 23, 2023 | $5.29 | $5.52 | $5.20 | $5.44 | 3 894 549 |
| Aug 22, 2023 | $5.29 | $5.36 | $5.07 | $5.27 | 7 136 696 |
| Aug 21, 2023 | $5.02 | $5.28 | $4.98 | $5.21 | 4 452 660 |
| Aug 18, 2023 | $4.95 | $5.18 | $4.88 | $5.08 | 7 459 308 |
| Aug 17, 2023 | $5.30 | $5.31 | $4.97 | $5.03 | 7 803 160 |
| Aug 16, 2023 | $5.28 | $5.44 | $5.19 | $5.28 | 5 364 992 |
| Aug 15, 2023 | $5.44 | $5.50 | $5.24 | $5.31 | 6 279 638 |
| Aug 14, 2023 | $5.54 | $5.64 | $5.40 | $5.52 | 6 080 827 |
| Aug 11, 2023 | $5.36 | $5.77 | $5.31 | $5.64 | 6 484 151 |
| Aug 10, 2023 | $5.39 | $5.69 | $5.33 | $5.44 | 14 046 815 |
| Aug 09, 2023 | $5.39 | $5.41 | $5.05 | $5.09 | 9 982 778 |
| Aug 08, 2023 | $4.56 | $5.40 | $4.43 | $5.36 | 15 186 177 |
| Aug 07, 2023 | $4.95 | $4.97 | $4.53 | $4.65 | 11 355 477 |
| Aug 04, 2023 | $4.85 | $5.10 | $4.79 | $4.83 | 9 771 438 |
| Aug 03, 2023 | $4.24 | $4.90 | $4.14 | $4.89 | 23 671 073 |
| Aug 02, 2023 | $3.77 | $3.85 | $3.65 | $3.69 | 5 106 366 |
| Aug 01, 2023 | $4.07 | $4.07 | $3.81 | $3.89 | 4 492 438 |
| Jul 31, 2023 | $4.04 | $4.13 | $4.01 | $4.10 | 4 652 202 |
| Jul 28, 2023 | $3.99 | $4.14 | $3.95 | $4.03 | 5 066 342 |
| Jul 27, 2023 | $4.13 | $4.18 | $3.85 | $3.89 | 5 135 787 |
| Jul 26, 2023 | $3.98 | $4.18 | $3.96 | $4.08 | 5 306 951 |
| Jul 25, 2023 | $4.04 | $4.11 | $3.94 | $3.98 | 6 686 194 |
| Jul 24, 2023 | $3.89 | $4.15 | $3.87 | $4.04 | 5 524 524 |
| Jul 21, 2023 | $3.85 | $3.89 | $3.75 | $3.85 | 3 936 216 |
| Jul 20, 2023 | $3.87 | $3.88 | $3.69 | $3.80 | 5 213 979 |
