Sabre Corporation - Common Stock (SABR)
2.1100
-0.2300 (-9.83%)
NASDAQ · Last Trade: Apr 4th, 10:27 PM EDT
Historical Prices For Sabre Corporation - Common Stock (SABR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.23 | 2.23 | 2.07 | 2.11 | 12,048,992 | 2.11 |
| 4/03/2025 | 2.53 | 2.53 | 2.31 | 2.34 | 8,919,080 | 2.34 |
| 4/02/2025 | 2.58 | 2.71 | 2.55 | 2.69 | 5,794,754 | 2.69 |
| 4/01/2025 | 2.86 | 2.86 | 2.55 | 2.60 | 6,865,688 | 2.60 |
| 3/31/2025 | 2.93 | 2.99 | 2.73 | 2.81 | 13,152,692 | 2.81 |
| 3/28/2025 | 3.32 | 3.32 | 3.03 | 3.06 | 7,101,665 | 3.06 |
| 3/27/2025 | 3.29 | 3.32 | 3.23 | 3.27 | 4,296,378 | 3.27 |
| 3/26/2025 | 3.38 | 3.40 | 3.31 | 3.32 | 2,709,049 | 3.32 |
| 3/25/2025 | 3.49 | 3.49 | 3.37 | 3.39 | 5,449,394 | 3.39 |
| 3/24/2025 | 3.57 | 3.58 | 3.43 | 3.51 | 4,419,683 | 3.51 |
| 3/21/2025 | 3.38 | 3.56 | 3.32 | 3.50 | 7,620,718 | 3.50 |
| 3/20/2025 | 3.53 | 3.63 | 3.41 | 3.43 | 3,791,009 | 3.43 |
| 3/19/2025 | 3.48 | 3.60 | 3.44 | 3.56 | 4,406,054 | 3.56 |
| 3/18/2025 | 3.42 | 3.56 | 3.39 | 3.44 | 5,762,042 | 3.44 |
| 3/17/2025 | 3.35 | 3.47 | 3.27 | 3.44 | 5,358,694 | 3.44 |
| 3/14/2025 | 3.26 | 3.45 | 3.25 | 3.33 | 5,844,206 | 3.33 |
| 3/13/2025 | 3.17 | 3.24 | 3.04 | 3.21 | 4,923,771 | 3.21 |
| 3/12/2025 | 3.40 | 3.42 | 3.19 | 3.19 | 5,731,365 | 3.19 |
| 3/11/2025 | 3.52 | 3.61 | 3.34 | 3.35 | 7,863,310 | 3.35 |
| 3/10/2025 | 3.83 | 3.85 | 3.57 | 3.58 | 6,697,855 | 3.58 |
| 3/07/2025 | 3.96 | 4.01 | 3.85 | 3.89 | 4,085,962 | 3.89 |
| 3/06/2025 | 4.09 | 4.22 | 3.94 | 3.98 | 5,039,171 | 3.98 |
| 3/05/2025 | 4.05 | 4.19 | 3.98 | 4.16 | 3,123,580 | 4.16 |
| 3/04/2025 | 4.07 | 4.17 | 3.95 | 4.04 | 5,913,856 | 4.04 |
| 3/03/2025 | 4.13 | 4.17 | 3.91 | 3.93 | 3,913,094 | 3.93 |
| 2/28/2025 | 4.05 | 4.15 | 4.02 | 4.13 | 4,389,039 | 4.13 |
| 2/27/2025 | 4.16 | 4.29 | 4.11 | 4.13 | 5,982,217 | 4.13 |
| 2/26/2025 | 4.33 | 4.38 | 4.16 | 4.16 | 3,002,650 | 4.16 |
| 2/25/2025 | 4.28 | 4.34 | 4.13 | 4.30 | 5,012,889 | 4.30 |
| 2/24/2025 | 4.50 | 4.58 | 4.29 | 4.29 | 5,240,715 | 4.29 |
| 2/21/2025 | 4.14 | 4.63 | 4.14 | 4.52 | 15,938,009 | 4.52 |
| 2/20/2025 | 3.56 | 4.17 | 3.54 | 4.15 | 12,896,037 | 4.15 |
| 2/19/2025 | 3.53 | 3.52 | 3.39 | 3.39 | 3,825,558 | 3.39 |
| 2/18/2025 | 3.53 | 3.59 | 3.51 | 3.52 | 2,625,853 | 3.52 |
| 2/14/2025 | 3.54 | 3.60 | 3.54 | 3.55 | 2,096,016 | 3.55 |
| 2/13/2025 | 3.49 | 3.56 | 3.43 | 3.53 | 2,454,960 | 3.53 |
| 2/12/2025 | 3.35 | 3.50 | 3.35 | 3.48 | 2,834,015 | 3.48 |
| 2/11/2025 | 3.40 | 3.48 | 3.38 | 3.42 | 2,465,814 | 3.42 |
| 2/10/2025 | 3.56 | 3.58 | 3.44 | 3.46 | 2,395,559 | 3.46 |
| 2/07/2025 | 3.48 | 3.52 | 3.43 | 3.51 | 2,772,386 | 3.51 |
| 2/06/2025 | 3.41 | 3.50 | 3.39 | 3.48 | 2,634,753 | 3.48 |
| 2/05/2025 | 3.45 | 3.51 | 3.38 | 3.41 | 3,053,866 | 3.41 |
| 2/04/2025 | 3.32 | 3.44 | 3.29 | 3.43 | 3,316,041 | 3.43 |
| 2/03/2025 | 3.24 | 3.41 | 3.21 | 3.34 | 4,141,548 | 3.34 |
| 1/31/2025 | 3.40 | 3.48 | 3.30 | 3.35 | 3,061,989 | 3.35 |
| 1/30/2025 | 3.34 | 3.44 | 3.34 | 3.39 | 1,478,586 | 3.39 |
| 1/29/2025 | 3.32 | 3.35 | 3.27 | 3.31 | 2,945,917 | 3.31 |
| 1/28/2025 | 3.35 | 3.37 | 3.27 | 3.34 | 2,690,967 | 3.34 |
| 1/27/2025 | 3.39 | 3.51 | 3.35 | 3.36 | 3,038,561 | 3.36 |
| 1/24/2025 | 3.50 | 3.51 | 3.38 | 3.42 | 2,566,963 | 3.42 |
| 1/23/2025 | 3.33 | 3.56 | 3.31 | 3.53 | 4,416,778 | 3.53 |
| 1/22/2025 | 3.37 | 3.44 | 3.31 | 3.37 | 4,029,163 | 3.37 |
| 1/21/2025 | 3.36 | 3.41 | 3.31 | 3.39 | 3,953,464 | 3.39 |
| 1/17/2025 | 3.20 | 3.36 | 3.19 | 3.34 | 4,351,130 | 3.34 |
| 1/16/2025 | 3.34 | 3.34 | 3.21 | 3.24 | 3,473,920 | 3.24 |
| 1/15/2025 | 3.39 | 3.42 | 3.34 | 3.36 | 2,923,182 | 3.36 |
| 1/14/2025 | 3.25 | 3.30 | 3.21 | 3.27 | 3,451,092 | 3.27 |
| 1/13/2025 | 3.25 | 3.26 | 3.19 | 3.23 | 3,089,185 | 3.23 |
| 1/10/2025 | 3.35 | 3.40 | 3.27 | 3.31 | 3,774,204 | 3.31 |
| 1/08/2025 | 3.40 | 3.47 | 3.35 | 3.44 | 5,064,452 | 3.44 |
| 1/07/2025 | 3.51 | 3.56 | 3.44 | 3.46 | 3,212,335 | 3.46 |
| 1/06/2025 | 3.55 | 3.62 | 3.52 | 3.55 | 3,812,238 | 3.55 |