5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
+1.36%
6 MONTH PERFORMANCE
+43.46%
YEAR-TO-DATE PERFORMANCE
-15.23%
1 YEAR PERFORMANCE
-18.02%
Sabre Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.69 | $3.73 (1.08%) | $3.78 | $3.68 | 1.93 M | $1.44 B |
| 12/24/2024 | $3.69 | $3.74 (1.36%) | $3.76 | $3.68 | 1.11 M | $1.44 B |
| 12/23/2024 | $3.85 | $3.73 (-3.12%) | $3.85 | $3.68 | 2.63 M | $1.44 B |
| 12/20/2024 | $3.73 | $3.86 (3.49%) | $3.96 | $3.72 | 12.13 M | $1.49 B |
| 12/19/2024 | $3.78 | $3.80 (0.53%) | $3.82 | $3.69 | 3.79 M | $1.47 B |
| 12/18/2024 | $4.00 | $3.76 (-6%) | $4.10 | $3.69 | 4.85 M | $1.45 B |
| 12/17/2024 | $3.90 | $3.96 (1.54%) | $4.00 | $3.87 | 4.43 M | $1.53 B |
| 12/16/2024 | $3.89 | $3.92 (0.77%) | $4.04 | $3.82 | 4.14 M | $1.51 B |
| 12/13/2024 | $3.81 | $3.90 (2.36%) | $3.93 | $3.78 | 16.29 M | $1.50 B |
| 12/12/2024 | $4.02 | $3.83 (-4.73%) | $4.07 | $3.82 | 2.86 M | $1.48 B |
| 12/11/2024 | $3.95 | $4.03 (2.03%) | $4.10 | $3.82 | 5.89 M | $1.55 B |
| 12/10/2024 | $3.78 | $3.92 (3.7%) | $4.00 | $3.66 | 3.48 M | $1.51 B |
| 12/09/2024 | $3.74 | $3.75 (0.27%) | $3.87 | $3.70 | 3.06 M | $1.45 B |
| 12/06/2024 | $3.92 | $3.74 (-4.59%) | $3.92 | $3.72 | 4.19 M | $1.44 B |
| 12/05/2024 | $3.86 | $3.85 (-0.26%) | $4.02 | $3.83 | 4.09 M | $1.49 B |
| 12/04/2024 | $3.65 | $3.84 (5.21%) | $3.86 | $3.59 | 5.96 M | $1.48 B |
| 12/03/2024 | $3.95 | $3.62 (-8.35%) | $3.96 | $3.61 | 7.84 M | $1.40 B |
| 12/02/2024 | $3.91 | $3.94 (0.77%) | $4.00 | $3.84 | 4.06 M | $1.52 B |
| 11/29/2024 | $3.77 | $3.91 (3.71%) | $3.92 | $3.74 | 3.29 M | $1.51 B |
| 11/27/2024 | $3.79 | $3.77 (-0.53%) | $3.85 | $3.75 | 2.48 M | $1.45 B |
| 11/26/2024 | $3.70 | $3.77 (1.89%) | $3.83 | $3.68 | 3.11 M | $1.45 B |
| 11/25/2024 | $3.77 | $3.76 (-0.27%) | $3.97 | $3.74 | 6.16 M | $1.45 B |
| 11/22/2024 | $3.67 | $3.73 (1.63%) | $3.80 | $3.66 | 4.93 M | $1.44 B |
| 11/21/2024 | $3.59 | $3.67 (2.23%) | $3.72 | $3.53 | 3.58 M | $1.42 B |
| 11/20/2024 | $3.67 | $3.60 (-1.91%) | $3.68 | $3.54 | 2.27 M | $1.39 B |
| 11/19/2024 | $3.57 | $3.66 (2.52%) | $3.71 | $3.34 | 4.96 M | $1.41 B |
| 11/18/2024 | $3.77 | $3.79 (0.53%) | $3.80 | $3.65 | 1.94 M | $1.46 B |
| 11/15/2024 | $3.78 | $3.77 (-0.26%) | $3.91 | $3.69 | 4.68 M | $1.45 B |
| 11/14/2024 | $3.74 | $3.71 (-0.8%) | $3.80 | $3.63 | 8.28 M | $1.43 B |
| 11/13/2024 | $3.69 | $3.69 (0%) | $3.80 | $3.66 | 4.33 M | $1.42 B |
| 11/12/2024 | $3.61 | $3.62 (0.28%) | $3.64 | $3.49 | 3.09 M | $1.40 B |
| 11/11/2024 | $3.62 | $3.67 (1.38%) | $3.70 | $3.59 | 3.73 M | $1.42 B |
| 11/08/2024 | $3.55 | $3.60 (1.41%) | $3.64 | $3.51 | 5.57 M | $1.39 B |
| 11/07/2024 | $3.47 | $3.51 (1.15%) | $3.56 | $3.42 | 3.42 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 |