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 |
| Mar 14, 2016 | $28.00 | $28.12 | $27.78 | $27.66 | 998 200 |
| Mar 11, 2016 | $27.64 | $28.15 | $27.51 | $27.92 | 1 562 100 |
| Mar 10, 2016 | $28.01 | $28.25 | $27.05 | $27.18 | 1 663 900 |
| Mar 09, 2016 | $27.90 | $28.22 | $27.51 | $27.86 | 2 176 400 |
| Mar 08, 2016 | $27.98 | $28.23 | $27.69 | $27.66 | 2 414 300 |
| Mar 07, 2016 | $27.97 | $28.42 | $27.78 | $27.72 | 2 267 500 |
| Mar 04, 2016 | $29.04 | $29.04 | $27.67 | $27.99 | 3 225 600 |
| Mar 03, 2016 | $27.81 | $28.11 | $27.47 | $27.86 | 2 317 900 |
| Mar 02, 2016 | $28.00 | $28.23 | $27.38 | $27.79 | 2 852 900 |
| Mar 01, 2016 | $27.40 | $28.13 | $27.25 | $27.87 | 8 091 800 |
| Feb 29, 2016 | $27.25 | $27.53 | $27.08 | $27.02 | 5 963 800 |
| Feb 26, 2016 | $27.45 | $27.45 | $26.93 | $27.10 | 12 105 800 |
| Feb 25, 2016 | $27.26 | $28.00 | $27.10 | $27.70 | 1 283 500 |
| Feb 24, 2016 | $27.04 | $27.60 | $26.63 | $27.13 | 2 010 700 |
| Feb 23, 2016 | $27.64 | $27.90 | $27.21 | $27.12 | 1 706 100 |
| Feb 22, 2016 | $27.92 | $28.47 | $27.56 | $27.55 | 2 232 200 |
| Feb 19, 2016 | $26.93 | $27.59 | $26.90 | $27.42 | 1 573 400 |
| Feb 18, 2016 | $27.55 | $27.55 | $26.83 | $26.95 | 3 104 200 |
| Feb 17, 2016 | $26.41 | $27.52 | $26.03 | $27.19 | 5 243 800 |
| Feb 16, 2016 | $26.17 | $26.46 | $25.81 | $26.05 | 3 060 100 |
| Feb 12, 2016 | $26.09 | $26.09 | $25.48 | $25.79 | 2 629 300 |
| Feb 11, 2016 | $25.56 | $26.42 | $25.43 | $25.74 | 5 571 600 |
| Feb 10, 2016 | $25.17 | $26.53 | $25.01 | $25.90 | 7 466 800 |
| Feb 09, 2016 | $22.50 | $25.44 | $22.03 | $24.79 | 6 806 700 |
| Feb 08, 2016 | $23.93 | $24.57 | $22.41 | $23.07 | 6 680 000 |
