5 DAY PERFORMANCE
+18.25%
1 MONTH PERFORMANCE
+17.80%
3 MONTH PERFORMANCE
-4.89%
6 MONTH PERFORMANCE
-15.26%
YEAR-TO-DATE PERFORMANCE
-14.79%
1 YEAR PERFORMANCE
+16.04%
Sabre Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $2.97 | $3.11 (4.71%) | $3.20 | $2.97 | 9.42 M | $1.20 B |
| 06/25/2025 | $2.93 | $2.98 (1.71%) | $2.99 | $2.86 | 9.52 M | $1.15 B |
| 06/24/2025 | $2.80 | $2.93 (4.64%) | $2.95 | $2.77 | 4.58 M | $1.13 B |
| 06/23/2025 | $2.59 | $2.72 (5.02%) | $2.73 | $2.57 | 6.10 M | $1.05 B |
| 06/20/2025 | $2.65 | $2.63 (-0.75%) | $2.67 | $2.56 | 6.09 M | $1.02 B |
| 06/18/2025 | $2.65 | $2.60 (-1.89%) | $2.68 | $2.59 | 3.58 M | $1.00 B |
| 06/17/2025 | $2.67 | $2.67 (0%) | $2.78 | $2.61 | 4.85 M | $1.03 B |
| 06/16/2025 | $2.66 | $2.70 (1.5%) | $2.79 | $2.64 | 6.04 M | $1.04 B |
| 06/13/2025 | $2.80 | $2.63 (-6.07%) | $2.84 | $2.57 | 8.68 M | $1.02 B |
| 06/12/2025 | $2.86 | $2.88 (0.7%) | $2.95 | $2.85 | 3.57 M | $1.11 B |
| 06/11/2025 | $2.99 | $2.91 (-2.68%) | $3.03 | $2.88 | 4.17 M | $1.12 B |
| 06/10/2025 | $2.96 | $2.96 (0%) | $2.98 | $2.90 | 3.18 M | $1.14 B |
| 06/09/2025 | $2.82 | $2.97 (5.32%) | $3.01 | $2.79 | 10.34 M | $1.15 B |
| 06/06/2025 | $2.73 | $2.76 (1.1%) | $2.76 | $2.68 | 2.62 M | $1.07 B |
| 06/05/2025 | $2.66 | $2.70 (1.5%) | $2.77 | $2.64 | 4.09 M | $1.04 B |
| 06/04/2025 | $2.57 | $2.69 (4.67%) | $2.73 | $2.50 | 7.21 M | $1.04 B |
| 06/03/2025 | $2.58 | $2.56 (-0.78%) | $2.62 | $2.55 | 6.98 M | $988.85 M |
| 06/02/2025 | $2.53 | $2.60 (2.77%) | $2.60 | $2.47 | 5.67 M | $1.00 B |
| 05/30/2025 | $2.53 | $2.52 (-0.4%) | $2.56 | $2.48 | 10.21 M | $973.40 M |
| 05/29/2025 | $2.67 | $2.57 (-3.75%) | $2.69 | $2.56 | 4.63 M | $992.72 M |
| 05/28/2025 | $2.64 | $2.63 (-0.38%) | $2.67 | $2.62 | 2.56 M | $1.02 B |
| 05/27/2025 | $2.61 | $2.64 (1.15%) | $2.70 | $2.59 | 5.81 M | $1.02 B |
| 05/23/2025 | $2.47 | $2.55 (3.24%) | $2.57 | $2.44 | 5.53 M | $984.99 M |
| 05/22/2025 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.54 | 6.15 M | $996.58 M |
| 05/21/2025 | $2.65 | $2.60 (-1.89%) | $2.68 | $2.56 | 7.55 M | $1.00 B |
| 05/20/2025 | $2.82 | $2.68 (-4.96%) | $2.85 | $2.66 | 5.87 M | $1.04 B |
| 05/19/2025 | $2.83 | $2.86 (1.06%) | $2.92 | $2.83 | 3.97 M | $1.10 B |
| 05/16/2025 | $2.94 | $2.95 (0.34%) | $2.98 | $2.90 | 3.93 M | $1.14 B |
| 05/15/2025 | $2.96 | $2.95 (-0.34%) | $3.02 | $2.89 | 4.27 M | $1.14 B |
| 05/14/2025 | $2.97 | $2.99 (0.67%) | $3.08 | $2.92 | 6.01 M | $1.15 B |
| 05/13/2025 | $2.91 | $2.94 (1.03%) | $2.99 | $2.88 | 5.85 M | $1.14 B |
| 05/12/2025 | $2.75 | $2.86 (4%) | $2.88 | $2.65 | 9.76 M | $1.10 B |
| 05/09/2025 | $2.54 | $2.57 (1.18%) | $2.62 | $2.51 | 4.45 M | $992.72 M |
| 05/08/2025 | $2.52 | $2.53 (0.4%) | $2.62 | $2.48 | 5.84 M | $977.27 M |
| 05/07/2025 | $2.43 | $2.45 (0.82%) | $2.53 | $2.31 | 9.74 M | $945.41 M |
| 05/06/2025 | $2.50 | $2.45 (-2%) | $2.63 | $2.45 | 7.53 M | $945.41 M |
| 05/05/2025 | $2.42 | $2.53 (4.55%) | $2.62 | $2.42 | 7.97 M | $976.28 M |
| 05/02/2025 | $2.44 | $2.44 (0%) | $2.49 | $2.37 | 6.11 M | $941.55 M |
| 05/01/2025 | $2.40 | $2.40 (0%) | $2.49 | $2.36 | 3.62 M | $926.11 M |
| 04/30/2025 | $2.32 | $2.37 (2.16%) | $2.39 | $2.26 | 6.39 M | $914.54 M |
| 04/29/2025 | $2.49 | $2.40 (-3.61%) | $2.50 | $2.37 | 5.04 M | $926.11 M |
| 04/28/2025 | $2.48 | $2.53 (2.02%) | $2.82 | $2.45 | 13.89 M | $976.28 M |
| 04/25/2025 | $2.15 | $2.19 (1.86%) | $2.20 | $2.13 | 3.36 M | $845.08 M |
| 04/24/2025 | $2.17 | $2.17 (0%) | $2.18 | $2.11 | 2.46 M | $837.36 M |
| 04/23/2025 | $2.16 | $2.15 (-0.46%) | $2.24 | $2.14 | 4.97 M | $829.64 M |
| 04/22/2025 | $2.05 | $2.04 (-0.49%) | $2.09 | $2.02 | 3.64 M | $787.20 M |
| 04/21/2025 | $2.03 | $2.01 (-0.99%) | $2.04 | $1.96 | 3.51 M | $775.62 M |
| 04/17/2025 | $2.03 | $2.03 (0%) | $2.09 | $2.01 | 3.80 M | $783.34 M |
| 04/16/2025 | $2.12 | $2.03 (-4.25%) | $2.12 | $1.99 | 4.90 M | $783.34 M |
| 04/15/2025 | $2.10 | $2.13 (1.43%) | $2.18 | $2.10 | 4.10 M | $821.92 M |
| 04/14/2025 | $2.38 | $2.12 (-10.92%) | $2.40 | $2.11 | 4.48 M | $818.07 M |
| 04/11/2025 | $2.26 | $2.31 (2.21%) | $2.33 | $2.09 | 8.47 M | $891.38 M |
| 04/10/2025 | $2.36 | $2.27 (-3.81%) | $2.37 | $2.12 | 9.82 M | $875.95 M |
| 04/09/2025 | $1.93 | $2.49 (29.02%) | $2.52 | $1.93 | 25.25 M | $960.84 M |
| 04/08/2025 | $2.14 | $1.95 (-8.88%) | $2.25 | $1.94 | 10.21 M | $752.47 M |
| 04/07/2025 | $2.08 | $2.00 (-3.85%) | $2.27 | $1.96 | 24.36 M | $771.76 M |
| 04/04/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.07 | 12.05 M | $829.64 M |
| 04/03/2025 | $2.53 | $2.34 (-7.51%) | $2.53 | $2.31 | 8.92 M | $902.96 M |
| 04/02/2025 | $2.58 | $2.69 (4.26%) | $2.71 | $2.55 | 5.80 M | $1.04 B |
| 04/01/2025 | $2.86 | $2.60 (-9.09%) | $2.86 | $2.55 | 6.87 M | $1.00 B |
| 03/31/2025 | $2.93 | $2.81 (-4.1%) | $2.99 | $2.73 | 13.15 M | $1.08 B |
| 03/28/2025 | $3.32 | $3.06 (-7.83%) | $3.32 | $3.03 | 7.10 M | $1.18 B |
| 03/27/2025 | $3.29 | $3.27 (-0.61%) | $3.32 | $3.24 | 4.30 M | $1.26 B |
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.
