5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
-26.95%
6 MONTH PERFORMANCE
-23.27%
YEAR-TO-DATE PERFORMANCE
-33.15%
1 YEAR PERFORMANCE
-5.43%
Sabre Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/26/2025 | $3.38 | $3.32 (-1.78%) | $3.40 | $3.31 | 2.71 M | $1.28 B |
| 03/25/2025 | $3.49 | $3.39 (-2.87%) | $3.49 | $3.37 | 5.45 M | $1.31 B |
| 03/24/2025 | $3.57 | $3.51 (-1.68%) | $3.59 | $3.43 | 4.42 M | $1.35 B |
| 03/21/2025 | $3.38 | $3.50 (3.55%) | $3.56 | $3.32 | 7.62 M | $1.35 B |
| 03/20/2025 | $3.53 | $3.43 (-2.83%) | $3.63 | $3.41 | 3.79 M | $1.32 B |
| 03/19/2025 | $3.48 | $3.56 (2.3%) | $3.61 | $3.44 | 4.41 M | $1.37 B |
| 03/18/2025 | $3.42 | $3.44 (0.58%) | $3.56 | $3.39 | 5.65 M | $1.33 B |
| 03/17/2025 | $3.35 | $3.44 (2.69%) | $3.47 | $3.28 | 5.36 M | $1.33 B |
| 03/14/2025 | $3.26 | $3.33 (2.15%) | $3.45 | $3.25 | 5.84 M | $1.28 B |
| 03/13/2025 | $3.17 | $3.21 (1.26%) | $3.24 | $3.05 | 4.92 M | $1.24 B |
| 03/12/2025 | $3.40 | $3.19 (-6.18%) | $3.43 | $3.19 | 5.73 M | $1.23 B |
| 03/11/2025 | $3.52 | $3.35 (-4.83%) | $3.61 | $3.34 | 7.86 M | $1.29 B |
| 03/10/2025 | $3.83 | $3.58 (-6.53%) | $3.86 | $3.57 | 6.70 M | $1.38 B |
| 03/07/2025 | $3.96 | $3.89 (-1.77%) | $4.01 | $3.86 | 4.09 M | $1.50 B |
| 03/06/2025 | $4.09 | $3.98 (-2.69%) | $4.22 | $3.94 | 5.04 M | $1.54 B |
| 03/05/2025 | $4.05 | $4.16 (2.72%) | $4.19 | $3.98 | 3.12 M | $1.61 B |
| 03/04/2025 | $4.07 | $4.04 (-0.74%) | $4.17 | $3.95 | 5.91 M | $1.56 B |
| 03/03/2025 | $4.13 | $3.93 (-4.84%) | $4.17 | $3.91 | 3.91 M | $1.52 B |
| 02/28/2025 | $4.05 | $4.13 (1.98%) | $4.15 | $4.02 | 4.39 M | $1.59 B |
| 02/27/2025 | $4.16 | $4.13 (-0.72%) | $4.29 | $4.11 | 5.98 M | $1.59 B |
| 02/26/2025 | $4.33 | $4.16 (-3.93%) | $4.38 | $4.16 | 3.00 M | $1.61 B |
| 02/25/2025 | $4.28 | $4.30 (0.47%) | $4.34 | $4.13 | 5.01 M | $1.66 B |
| 02/24/2025 | $4.50 | $4.29 (-4.67%) | $4.58 | $4.29 | 5.24 M | $1.66 B |
| 02/21/2025 | $4.14 | $4.52 (9.18%) | $4.63 | $4.14 | 15.94 M | $1.74 B |
| 02/20/2025 | $3.56 | $4.15 (16.57%) | $4.17 | $3.54 | 12.90 M | $1.60 B |
| 02/19/2025 | $3.53 | $3.39 (-3.97%) | $3.53 | $3.39 | 3.83 M | $1.31 B |
| 02/18/2025 | $3.53 | $3.52 (-0.28%) | $3.59 | $3.51 | 2.63 M | $1.36 B |
| 02/14/2025 | $3.54 | $3.55 (0.28%) | $3.60 | $3.54 | 2.10 M | $1.37 B |
| 02/13/2025 | $3.49 | $3.53 (1.15%) | $3.56 | $3.43 | 2.46 M | $1.36 B |
| 02/12/2025 | $3.35 | $3.48 (3.88%) | $3.50 | $3.35 | 2.83 M | $1.34 B |
| 02/11/2025 | $3.40 | $3.42 (0.59%) | $3.48 | $3.39 | 2.47 M | $1.32 B |
| 02/10/2025 | $3.56 | $3.46 (-2.81%) | $3.58 | $3.44 | 2.40 M | $1.34 B |
| 02/07/2025 | $3.48 | $3.51 (0.86%) | $3.53 | $3.43 | 2.77 M | $1.35 B |
| 02/06/2025 | $3.41 | $3.48 (2.05%) | $3.50 | $3.39 | 2.64 M | $1.34 B |
| 02/05/2025 | $3.45 | $3.41 (-1.16%) | $3.51 | $3.38 | 3.05 M | $1.32 B |
| 02/04/2025 | $3.32 | $3.43 (3.31%) | $3.44 | $3.29 | 3.32 M | $1.32 B |
| 02/03/2025 | $3.24 | $3.34 (3.09%) | $3.41 | $3.21 | 4.14 M | $1.29 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.
