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 |
| Jul 19, 2023 | $3.87 | $4.00 | $3.80 | $3.89 | 6 492 507 |
| Jul 18, 2023 | $3.60 | $3.86 | $3.60 | $3.84 | 4 381 992 |
| Jul 17, 2023 | $3.75 | $3.85 | $3.60 | $3.61 | 5 217 812 |
| Jul 14, 2023 | $3.86 | $3.95 | $3.68 | $3.72 | 5 113 224 |
| Jul 13, 2023 | $3.93 | $4.02 | $3.83 | $3.88 | 5 358 675 |
| Jul 12, 2023 | $3.88 | $3.97 | $3.73 | $3.85 | 8 534 480 |
| Jul 11, 2023 | $3.73 | $3.90 | $3.70 | $3.80 | 6 822 196 |
| Jul 10, 2023 | $3.39 | $3.71 | $3.36 | $3.70 | 7 987 150 |
| Jul 07, 2023 | $3.09 | $3.44 | $3.09 | $3.35 | 7 433 230 |
| Jul 06, 2023 | $3.15 | $3.16 | $3.07 | $3.11 | 5 193 442 |
| Jul 05, 2023 | $3.26 | $3.27 | $3.12 | $3.22 | 4 887 656 |
| Jul 03, 2023 | $3.20 | $3.30 | $3.20 | $3.30 | 2 039 093 |
| Jun 30, 2023 | $3.24 | $3.29 | $3.17 | $3.19 | 3 774 706 |
| Jun 29, 2023 | $3.15 | $3.27 | $3.15 | $3.22 | 3 300 549 |
| Jun 28, 2023 | $3.14 | $3.23 | $3.07 | $3.19 | 5 200 384 |
| Jun 27, 2023 | $3.11 | $3.17 | $3.05 | $3.14 | 8 816 557 |
| Jun 26, 2023 | $3.11 | $3.19 | $3.03 | $3.07 | 6 012 958 |
| Jun 23, 2023 | $3.06 | $3.11 | $2.99 | $3.09 | 6 928 307 |
| Jun 22, 2023 | $3.17 | $3.19 | $3.09 | $3.09 | 5 187 215 |
| Jun 21, 2023 | $3.28 | $3.31 | $3.14 | $3.18 | 5 986 540 |
| Jun 20, 2023 | $3.36 | $3.44 | $3.27 | $3.31 | 7 271 499 |
| Jun 16, 2023 | $3.63 | $3.64 | $3.35 | $3.35 | 12 467 300 |
| Jun 15, 2023 | $3.46 | $3.59 | $3.38 | $3.55 | 6 122 540 |
| Jun 14, 2023 | $3.68 | $3.77 | $3.47 | $3.48 | 7 064 498 |
| Jun 13, 2023 | $3.68 | $3.75 | $3.61 | $3.65 | 8 059 778 |
