Sabre Corporation (SABR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.46

$0.12 (8.96%)

Last update: 10:22 PM EST

Day's range

$1.31

$1.52

5 DAY PERFORMANCE

+5.04%

1 MONTH PERFORMANCE

-4.58%

3 MONTH PERFORMANCE

-18.44%

6 MONTH PERFORMANCE

-55.76%

YEAR-TO-DATE PERFORMANCE

+7.35%

1 YEAR PERFORMANCE

-55.89%

Sabre Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.33	$1.46 (9.77%)	$1.52	$1.31	8.06 M	$576.09 M
01/08/2026	$1.40	$1.34 (-4.29%)	$1.42	$1.33	2.85 M	$528.74 M
01/07/2026	$1.35	$1.37 (1.48%)	$1.41	$1.33	3.51 M	$540.57 M
01/06/2026	$1.38	$1.37 (-0.72%)	$1.41	$1.36	2.78 M	$540.57 M
01/05/2026	$1.32	$1.39 (5.3%)	$1.45	$1.31	4.69 M	$548.47 M
01/02/2026	$1.38	$1.33 (-3.62%)	$1.42	$1.32	3.20 M	$524.79 M
12/31/2025	$1.34	$1.36 (1.49%)	$1.42	$1.34	4.97 M	$536.63 M
12/30/2025	$1.34	$1.34 (0%)	$1.37	$1.33	4.02 M	$528.74 M
12/29/2025	$1.38	$1.35 (-2.17%)	$1.40	$1.34	5.59 M	$532.68 M
12/26/2025	$1.43	$1.39 (-2.8%)	$1.43	$1.39	3.51 M	$548.47 M
12/24/2025	$1.47	$1.44 (-2.04%)	$1.47	$1.42	2.46 M	$568.20 M
12/23/2025	$1.50	$1.46 (-2.67%)	$1.51	$1.46	3.57 M	$576.09 M
12/22/2025	$1.49	$1.50 (0.67%)	$1.56	$1.48	3.40 M	$591.87 M
12/19/2025	$1.52	$1.48 (-2.63%)	$1.56	$1.48	14.54 M	$583.98 M
12/18/2025	$1.55	$1.52 (-1.94%)	$1.56	$1.47	6.13 M	$599.76 M
12/17/2025	$1.51	$1.53 (1.32%)	$1.58	$1.50	7.00 M	$603.71 M
12/16/2025	$1.49	$1.51 (1.34%)	$1.52	$1.48	6.15 M	$595.82 M
12/15/2025	$1.51	$1.51 (0%)	$1.54	$1.47	7.59 M	$595.82 M
12/12/2025	$1.57	$1.51 (-3.82%)	$1.59	$1.50	10.03 M	$595.82 M
12/11/2025	$1.53	$1.57 (2.61%)	$1.59	$1.53	5.12 M	$619.49 M
12/10/2025	$1.50	$1.53 (2%)	$1.56	$1.48	5.80 M	$603.71 M
12/09/2025	$1.49	$1.50 (0.67%)	$1.52	$1.46	5.57 M	$591.87 M
12/08/2025	$1.64	$1.50 (-8.54%)	$1.64	$1.49	6.69 M	$591.87 M
12/05/2025	$1.65	$1.63 (-1.21%)	$1.69	$1.63	4.67 M	$643.17 M
12/04/2025	$1.63	$1.65 (1.23%)	$1.70	$1.59	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