-
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 |