5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
-17.50%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
-38.89%
YEAR-TO-DATE PERFORMANCE
-54.79%
1 YEAR PERFORMANCE
-57.14%
Sabre Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.63 | $1.65 (1.23%) | $1.70 | $1.60 | 5.06 M | $651.06 M |
| 12/03/2025 | $1.61 | $1.63 (1.24%) | $1.63 | $1.59 | 3.02 M | $643.17 M |
| 12/02/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.57 | 3.60 M | $639.22 M |
| 12/01/2025 | $1.59 | $1.60 (0.63%) | $1.64 | $1.58 | 3.44 M | $631.33 M |
| 11/28/2025 | $1.61 | $1.61 (0%) | $1.62 | $1.58 | 2.75 M | $635.27 M |
| 11/26/2025 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.58 | 7.94 M | $631.33 M |
| 11/25/2025 | $1.57 | $1.63 (3.82%) | $1.65 | $1.56 | 7.86 M | $643.17 M |
| 11/24/2025 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.55 | 6.49 M | $619.49 M |
| 11/21/2025 | $1.53 | $1.59 (3.92%) | $1.62 | $1.52 | 8.67 M | $627.38 M |
| 11/20/2025 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.54 | 7.98 M | $615.54 M |
| 11/19/2025 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.57 | 5.73 M | $631.33 M |
| 11/18/2025 | $1.68 | $1.69 (0.6%) | $1.72 | $1.66 | 5.01 M | $666.84 M |
| 11/17/2025 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.67 | 5.15 M | $666.84 M |
| 11/14/2025 | $1.74 | $1.70 (-2.3%) | $1.76 | $1.69 | 4.22 M | $670.79 M |
| 11/13/2025 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.73 | 6.14 M | $690.52 M |
| 11/12/2025 | $1.83 | $1.79 (-2.19%) | $1.87 | $1.77 | 8.33 M | $706.30 M |
| 11/11/2025 | $1.88 | $1.85 (-1.6%) | $1.91 | $1.83 | 2.72 M | $729.97 M |
| 11/10/2025 | $1.92 | $1.88 (-2.08%) | $2.00 | $1.86 | 4.65 M | $741.81 M |
| 11/07/2025 | $1.84 | $1.88 (2.17%) | $1.90 | $1.78 | 4.22 M | $741.81 M |
| 11/06/2025 | $2.00 | $1.84 (-8%) | $2.01 | $1.80 | 9.16 M | $726.03 M |
| 11/05/2025 | $1.99 | $2.00 (0.5%) | $2.02 | $1.81 | 16.17 M | $789.16 M |
| 11/04/2025 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.96 | 8.91 M | $789.16 M |
| 11/03/2025 | $2.05 | $2.01 (-1.95%) | $2.06 | $1.98 | 7.12 M | $793.11 M |
| 10/31/2025 | $1.91 | $2.05 (7.33%) | $2.05 | $1.88 | 8.70 M | $801.36 M |
| 10/30/2025 | $1.88 | $1.91 (1.6%) | $1.95 | $1.86 | 9.20 M | $746.63 M |
| 10/29/2025 | $2.03 | $1.91 (-5.91%) | $2.04 | $1.90 | 4.70 M | $746.63 M |
| 10/28/2025 | $2.08 | $2.07 (-0.48%) | $2.17 | $2.06 | 3.98 M | $809.17 M |
| 10/27/2025 | $2.12 | $2.09 (-1.42%) | $2.15 | $2.07 | 3.85 M | $816.99 M |
| 10/24/2025 | $2.20 | $2.12 (-3.64%) | $2.25 | $2.11 | 4.72 M | $828.72 M |
| 10/23/2025 | $2.12 | $2.18 (2.83%) | $2.23 | $2.12 | 9.32 M | $852.17 M |
| 10/22/2025 | $1.87 | $2.18 (16.58%) | $2.27 | $1.86 | 25.15 M | $852.17 M |
| 10/21/2025 | $1.84 | $1.87 (1.63%) | $1.90 | $1.83 | 6.07 M | $730.99 M |
| 10/20/2025 | $1.79 | $1.87 (4.47%) | $1.88 | $1.79 | 8.60 M | $730.99 M |
| 10/17/2025 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.76 | 6.11 M | $695.81 M |
| 10/16/2025 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.79 | 4.03 M | $699.72 M |
| 10/15/2025 | $1.81 | $1.81 (0%) | $1.86 | $1.80 | 6.11 M | $707.54 M |
| 10/14/2025 | $1.78 | $1.80 (1.12%) | $1.83 | $1.77 | 3.91 M | $703.63 M |
| 10/13/2025 | $1.80 | $1.80 (0%) | $1.86 | $1.79 | 4.16 M | $703.63 M |
| 10/10/2025 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.75 | 8.25 M | $699.72 M |
| 10/09/2025 | $1.81 | $1.81 (0%) | $1.83 | $1.79 | 3.40 M | $707.54 M |
| 10/08/2025 | $1.84 | $1.81 (-1.63%) | $1.86 | $1.81 | 2.38 M | $707.54 M |
| 10/07/2025 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.79 | 5.47 M | $707.54 M |
| 10/06/2025 | $1.85 | $1.86 (0.54%) | $1.91 | $1.85 | 3.48 M | $727.08 M |
| 10/03/2025 | $1.84 | $1.85 (0.54%) | $1.91 | $1.84 | 3.84 M | $723.17 M |
| 10/02/2025 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.80 | 2.45 M | $719.27 M |
| 10/01/2025 | $1.81 | $1.86 (2.76%) | $1.87 | $1.80 | 2.84 M | $727.08 M |
| 09/30/2025 | $1.82 | $1.83 (0.55%) | $1.86 | $1.79 | 6.02 M | $715.36 M |
| 09/29/2025 | $1.78 | $1.84 (3.37%) | $1.85 | $1.76 | 4.03 M | $719.27 M |
| 09/26/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.76 | 2.76 M | $687.99 M |
| 09/25/2025 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.76 | 3.53 M | $691.90 M |
| 09/24/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.81 | 2.83 M | $707.54 M |
| 09/23/2025 | $1.87 | $1.84 (-1.6%) | $1.92 | $1.83 | 4.96 M | $719.27 M |
| 09/22/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.83 | 4.08 M | $727.08 M |
| 09/19/2025 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.87 | 6.97 M | $734.90 M |
| 09/18/2025 | $1.87 | $1.91 (2.14%) | $1.95 | $1.85 | 5.26 M | $746.63 M |
| 09/17/2025 | $1.87 | $1.84 (-1.6%) | $1.92 | $1.82 | 4.92 M | $719.27 M |
| 09/16/2025 | $1.91 | $1.86 (-2.62%) | $1.95 | $1.83 | 5.31 M | $727.08 M |
| 09/15/2025 | $1.89 | $1.92 (1.59%) | $1.95 | $1.82 | 8.27 M | $750.54 M |
| 09/12/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.82 | 12.47 M | $730.99 M |
| 09/11/2025 | $1.74 | $1.88 (8.05%) | $1.88 | $1.74 | 6.57 M | $734.90 M |
| 09/10/2025 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.70 | 4.85 M | $672.36 M |
| 09/09/2025 | $1.77 | $1.77 (0%) | $1.77 | $1.71 | 4.67 M | $691.90 M |
| 09/08/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.70 | 3.95 M | $680.17 M |
| 09/05/2025 | $1.71 | $1.71 (0%) | $1.75 | $1.70 | 2.85 M | $668.45 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.
