5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-25.47%
3 MONTH PERFORMANCE
-15.51%
6 MONTH PERFORMANCE
-13.66%
YEAR-TO-DATE PERFORMANCE
+16.18%
1 YEAR PERFORMANCE
-17.28%
Sabre Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.63 | $1.59 (-2.76%) | $1.65 | $1.56 | 2.13 M | $630.22 M |
| 10/29/2026 | $1.60 | $1.65 (3.12%) | $1.71 | $1.58 | 6.75 M | $658.93 M |
| 10/28/2026 | $1.55 | $1.60 (3.23%) | $1.62 | $1.50 | 4.39 M | $638.96 M |
| 10/27/2026 | $1.62 | $1.56 (-3.7%) | $1.69 | $1.55 | 7.46 M | $622.99 M |
| 10/26/2026 | $1.53 | $1.64 (7.19%) | $1.68 | $1.46 | 17.36 M | $654.94 M |
| 10/23/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.50 | 13.23 M | $607.01 M |
| 10/22/2026 | $1.50 | $1.54 (2.67%) | $1.56 | $1.50 | 12.70 M | $615.00 M |
| 10/21/2026 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.50 | 5.10 M | $607.01 M |
| 10/20/2026 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.56 | 17.06 M | $626.98 M |
| 10/19/2026 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.62 | 7.96 M | $654.94 M |
| 10/16/2026 | $1.79 | $1.68 (-6.15%) | $1.81 | $1.67 | 8.28 M | $670.91 M |
| 10/15/2026 | $1.77 | $1.79 (1.13%) | $1.82 | $1.75 | 13.85 M | $714.84 M |
| 10/14/2026 | $1.78 | $1.78 (0%) | $1.83 | $1.76 | 6.05 M | $710.84 M |
| 10/13/2026 | $1.88 | $1.81 (-3.72%) | $1.89 | $1.75 | 4.98 M | $722.83 M |
| 10/12/2026 | $1.88 | $1.88 (0%) | $1.93 | $1.87 | 4.39 M | $750.78 M |
| 10/09/2026 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.87 | 12.57 M | $758.77 M |
| 10/08/2026 | $1.90 | $1.93 (1.58%) | $1.98 | $1.87 | 8.11 M | $770.75 M |
| 10/07/2026 | $1.91 | $1.91 (0%) | $2.00 | $1.90 | 3.67 M | $762.76 M |
| 10/06/2026 | $1.93 | $1.92 (-0.52%) | $1.97 | $1.91 | 4.97 M | $766.75 M |
| 10/05/2026 | $1.98 | $1.93 (-2.53%) | $2.04 | $1.93 | 5.81 M | $770.75 M |
| 10/02/2026 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.95 | 4.26 M | $786.72 M |
| 10/01/2026 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.99 | 8.63 M | $794.71 M |
| 09/30/2026 | $2.13 | $2.12 (-0.47%) | $2.20 | $2.11 | 4.26 M | $846.62 M |
| 09/29/2026 | $2.09 | $2.13 (1.91%) | $2.17 | $2.07 | 5.55 M | $850.62 M |
| 09/28/2026 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.09 | 4.85 M | $838.64 M |
| 09/25/2026 | $2.27 | $2.18 (-3.96%) | $2.28 | $2.17 | 3.76 M | $870.59 M |
| 09/24/2026 | $2.17 | $2.25 (3.69%) | $2.27 | $2.11 | 3.31 M | $898.54 M |
| 09/23/2026 | $2.24 | $2.19 (-2.23%) | $2.25 | $2.16 | 6.13 M | $874.58 M |
| 09/22/2026 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.22 | 3.23 M | $906.53 M |
| 09/21/2026 | $2.26 | $2.33 (3.1%) | $2.36 | $2.24 | 3.84 M | $930.49 M |
| 09/18/2026 | $2.29 | $2.26 (-1.31%) | $2.31 | $2.22 | 17.35 M | $902.53 M |
| 09/17/2026 | $2.40 | $2.32 (-3.33%) | $2.50 | $2.31 | 8.33 M | $926.49 M |
| 09/16/2026 | $2.16 | $2.32 (7.41%) | $2.35 | $2.12 | 9.16 M | $926.49 M |
| 09/15/2026 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.07 | 4.96 M | $834.64 M |
| 09/14/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.12 | 6.11 M | $866.59 M |
| 09/11/2026 | $2.16 | $2.17 (0.46%) | $2.19 | $2.10 | 11.40 M | $866.59 M |
| 09/10/2026 | $2.12 | $2.13 (0.47%) | $2.22 | $2.11 | 6.52 M | $850.62 M |
| 09/09/2026 | $2.23 | $2.14 (-4.04%) | $2.29 | $2.13 | 6.97 M | $854.61 M |
| 09/08/2026 | $2.11 | $2.26 (7.11%) | $2.28 | $2.07 | 7.45 M | $902.53 M |
| 09/04/2026 | $2.05 | $2.13 (3.9%) | $2.20 | $2.04 | 4.13 M | $850.62 M |
| 09/03/2026 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.04 | 2.56 M | $822.66 M |
| 09/02/2026 | $2.02 | $2.09 (3.47%) | $2.16 | $2.02 | 3.14 M | $834.64 M |
| 09/01/2026 | $2.14 | $2.01 (-6.07%) | $2.15 | $1.99 | 2.92 M | $802.70 M |
| 08/31/2026 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.10 | 2.70 M | $866.59 M |
| 08/28/2026 | $2.15 | $2.20 (2.33%) | $2.24 | $2.14 | 3.08 M | $878.57 M |
| 08/27/2026 | $2.19 | $2.14 (-2.28%) | $2.26 | $2.11 | 2.95 M | $854.61 M |
| 08/26/2026 | $2.24 | $2.18 (-2.68%) | $2.25 | $2.16 | 1.74 M | $870.59 M |
| 08/25/2026 | $2.29 | $2.26 (-1.31%) | $2.30 | $2.21 | 3.08 M | $902.53 M |
| 08/24/2026 | $2.10 | $2.26 (7.62%) | $2.26 | $2.10 | 3.31 M | $902.53 M |
| 08/21/2026 | $2.09 | $2.10 (0.48%) | $2.12 | $2.05 | 1.84 M | $838.64 M |
| 08/20/2026 | $2.11 | $2.08 (-1.42%) | $2.13 | $2.05 | 1.97 M | $830.65 M |
| 08/19/2026 | $2.12 | $2.11 (-0.47%) | $2.24 | $2.09 | 3.29 M | $842.63 M |
| 08/18/2026 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.07 | 2.77 M | $842.63 M |
| 08/17/2026 | $2.20 | $2.15 (-2.27%) | $2.25 | $2.14 | 3.35 M | $858.60 M |
| 08/14/2026 | $2.20 | $2.23 (1.36%) | $2.29 | $2.15 | 3.89 M | $890.55 M |
| 08/13/2026 | $2.08 | $2.21 (6.25%) | $2.22 | $2.06 | 3.47 M | $882.57 M |
| 08/12/2026 | $1.97 | $2.06 (4.57%) | $2.10 | $1.94 | 3.10 M | $822.66 M |
| 08/11/2026 | $2.07 | $1.99 (-3.86%) | $2.11 | $1.95 | 4.43 M | $794.71 M |
| 08/10/2026 | $2.06 | $2.07 (0.49%) | $2.09 | $2.03 | 3.61 M | $826.66 M |
| 08/07/2026 | $2.25 | $2.07 (-8%) | $2.30 | $2.02 | 5.63 M | $826.66 M |
| 08/06/2026 | $2.02 | $2.24 (10.89%) | $2.26 | $1.96 | 10.25 M | $894.55 M |
| 08/05/2026 | $2.13 | $2.12 (-0.47%) | $2.19 | $2.09 | 6.61 M | $846.62 M |
| 08/04/2026 | $1.97 | $2.12 (7.61%) | $2.19 | $1.97 | 6.20 M | $846.62 M |
| 08/03/2026 | $1.89 | $1.97 (4.23%) | $2.05 | $1.89 | 3.94 M | $786.72 M |
| 07/31/2026 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.79 | 3.71 M | $731.03 M |
| 07/30/2026 | $1.85 | $1.87 (1.08%) | $1.93 | $1.79 | 3.20 M | $738.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
