• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,069.21
  • -0.88 %
  • -$71.53
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Sabre Corporation (SABR) Charts

Sabre Corporation (SABR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.51

$0.08

(2.33%)

Day's range
$3.42
Day's range
$3.56
  • 5 DAY PERFORMANCE

    +10.38%
  • 1 MONTH PERFORMANCE

    +3.24%
  • 3 MONTH PERFORMANCE

    +19.39%
  • 6 MONTH PERFORMANCE

    +32.95%
  • YEAR-TO-DATE PERFORMANCE

    -20.23%
  • 1 YEAR PERFORMANCE

    +2.03%

Sabre Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $3.47 $3.51   (1.15%) $3.56 $3.42 3.17 M $1.35 B
11/06/2024 $3.44 $3.43   (-0.29%) $3.53 $3.37 4.50 M $1.32 B
11/05/2024 $3.19 $3.32   (4.08%) $3.33 $3.16 3.00 M $1.28 B
11/04/2024 $3.17 $3.22   (1.58%) $3.30 $3.07 5.03 M $1.24 B
11/01/2024 $3.23 $3.18   (-1.55%) $3.37 $3.14 5.89 M $1.23 B
10/31/2024 $3.68 $3.20   (-13.04%) $3.80 $3.06 15.78 M $1.23 B
10/30/2024 $4.00 $4.10   (2.5%) $4.30 $3.99 7.51 M $1.58 B
10/29/2024 $3.98 $4.04   (1.51%) $4.10 $3.91 3.00 M $1.56 B
10/28/2024 $4.01 $4.01   (0%) $4.07 $3.99 2.63 M $1.55 B
10/25/2024 $3.70 $3.99   (7.84%) $4.12 $3.70 6.22 M $1.53 B
10/24/2024 $3.79 $3.68   (-2.9%) $3.79 $3.64 2.93 M $1.41 B
10/23/2024 $3.63 $3.75   (3.31%) $3.75 $3.63 2.41 M $1.44 B
10/22/2024 $3.61 $3.67   (1.66%) $3.68 $3.57 1.93 M $1.41 B
10/21/2024 $3.60 $3.59   (-0.28%) $3.65 $3.54 2.14 M $1.38 B
10/18/2024 $3.63 $3.66   (0.83%) $3.72 $3.57 2.33 M $1.40 B
10/17/2024 $3.57 $3.62   (1.4%) $3.66 $3.56 2.80 M $1.39 B
10/16/2024 $3.43 $3.56   (3.79%) $3.56 $3.40 2.59 M $1.37 B
10/15/2024 $3.32 $3.38   (1.81%) $3.42 $3.31 1.88 M $1.30 B
10/14/2024 $3.36 $3.34   (-0.6%) $3.39 $3.29 2.42 M $1.28 B
10/11/2024 $3.27 $3.36   (2.75%) $3.40 $3.26 2.78 M $1.29 B
10/10/2024 $3.28 $3.30   (0.61%) $3.32 $3.22 2.57 M $1.27 B
10/09/2024 $3.38 $3.36   (-0.59%) $3.44 $3.34 5.04 M $1.29 B
10/08/2024 $3.32 $3.40   (2.41%) $3.43 $3.28 2.25 M $1.30 B
10/07/2024 $3.45 $3.36   (-2.61%) $3.49 $3.33 3.12 M $1.29 B
10/04/2024 $3.50 $3.51   (0.29%) $3.52 $3.39 3.23 M $1.35 B
10/03/2024 $3.42 $3.41   (-0.29%) $3.48 $3.29 3.98 M $1.31 B
10/02/2024 $3.61 $3.50   (-3.05%) $3.64 $3.49 3.43 M $1.34 B
10/01/2024 $3.60 $3.61   (0.28%) $3.69 $3.56 2.21 M $1.38 B
09/30/2024 $3.71 $3.67   (-1.08%) $3.79 $3.63 3.10 M $1.41 B
09/27/2024 $3.73 $3.72   (-0.27%) $3.78 $3.60 2.75 M $1.43 B
09/26/2024 $3.48 $3.68   (5.75%) $3.72 $3.45 4.69 M $1.41 B
09/25/2024 $3.40 $3.38   (-0.59%) $3.46 $3.29 4.46 M $1.30 B
09/24/2024 $3.32 $3.41   (2.71%) $3.43 $3.29 2.52 M $1.31 B
09/23/2024 $3.22 $3.29   (2.17%) $3.35 $3.20 3.04 M $1.26 B
09/20/2024 $3.22 $3.22   (0%) $3.26 $3.18 7.04 M $1.23 B
09/19/2024 $3.39 $3.26   (-3.83%) $3.40 $3.22 3.49 M $1.25 B
09/18/2024 $3.10 $3.24   (4.52%) $3.32 $3.10 4.32 M $1.24 B
09/17/2024 $3.21 $3.23   (0.62%) $3.34 $3.18 3.78 M $1.24 B
09/16/2024 $3.25 $3.15   (-3.08%) $3.26 $3.14 2.27 M $1.21 B
09/13/2024 $3.06 $3.22   (5.23%) $3.23 $3.06 3.88 M $1.23 B
09/12/2024 $2.98 $3.03   (1.68%) $3.07 $2.95 2.20 M $1.16 B
09/11/2024 $2.92 $2.99   (2.4%) $3.01 $2.88 2.77 M $1.15 B
09/10/2024 $2.86 $2.91   (1.75%) $2.94 $2.82 2.19 M $1.12 B
09/09/2024 $2.85 $2.84   (-0.35%) $2.88 $2.79 2.24 M $1.09 B
09/06/2024 $2.89 $2.84   (-1.73%) $2.95 $2.77 2.57 M $1.09 B
09/05/2024 $2.92 $2.88   (-1.37%) $2.95 $2.87 1.56 M $1.10 B
09/04/2024 $2.94 $2.89   (-1.7%) $2.99 $2.85 2.25 M $1.11 B
09/03/2024 $3.00 $2.94   (-2%) $3.06 $2.91 2.51 M $1.13 B
08/30/2024 $3.08 $3.05   (-0.97%) $3.14 $3.03 2.94 M $1.17 B
08/29/2024 $3.01 $3.07   (1.99%) $3.11 $2.97 2.39 M $1.18 B
08/28/2024 $2.95 $2.95   (0%) $3.05 $2.95 2.31 M $1.13 B
08/27/2024 $3.03 $3.00   (-0.99%) $3.09 $2.99 1.92 M $1.15 B
08/26/2024 $3.11 $3.03   (-2.57%) $3.13 $3.00 3.51 M $1.16 B
08/23/2024 $2.90 $3.07   (5.86%) $3.12 $2.89 3.62 M $1.18 B
08/22/2024 $2.98 $2.90   (-2.68%) $3.02 $2.88 2.58 M $1.11 B
08/21/2024 $3.01 $2.98   (-1%) $3.07 $2.97 2.59 M $1.14 B
08/20/2024 $2.97 $2.96   (-0.34%) $3.00 $2.91 1.77 M $1.14 B
08/19/2024 $2.94 $2.99   (1.7%) $3.02 $2.94 1.58 M $1.15 B
08/16/2024 $3.00 $2.95   (-1.67%) $3.01 $2.86 2.39 M $1.13 B
08/15/2024 $2.96 $3.00   (1.35%) $3.08 $2.96 3.13 M $1.15 B
08/14/2024 $2.91 $2.89   (-0.69%) $2.93 $2.84 3.66 M $1.11 B
08/13/2024 $2.80 $2.95   (5.36%) $2.97 $2.78 1.95 M $1.13 B
08/12/2024 $2.90 $2.81   (-3.1%) $2.91 $2.80 2.67 M $1.08 B
08/09/2024 $2.95 $2.90   (-1.69%) $2.99 $2.87 1.51 M $1.11 B
08/08/2024 $2.92 $2.94   (0.68%) $3.00 $2.85 2.45 M $1.13 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.