Sabre Corporation (SABR)
NASDAQ: SABR
· Real-Time Price · USD
1.80
0.00 (0.00%)
At close: Oct 14, 2025, 1:16 PM
SABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | 0.56% | 4,161,862 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 8,245,332 |
| Oct 9, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | 0.00% | 3,403,487 |
| Oct 8, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | 0.00% | 2,382,908 |
| Oct 7, 2025 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -2.69% | 5,465,300 |
| Oct 6, 2025 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | 0.54% | 3,480,718 |
| Oct 3, 2025 | 1.84 | 1.91 | 1.84 | 1.85 | 1.85 | 0.54% | 3,840,100 |
| Oct 2, 2025 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | -1.08% | 2,447,299 |
| Oct 1, 2025 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 1.64% | 2,843,000 |
| Sep 30, 2025 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | -0.54% | 6,015,358 |
| Sep 29, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 4,033,100 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 2,756,500 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 3,528,200 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 2,833,800 |
| Sep 23, 2025 | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,957,900 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.06% | 4,078,909 |
| Sep 19, 2025 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | -1.57% | 6,967,111 |
| Sep 18, 2025 | 1.87 | 1.95 | 1.85 | 1.91 | 1.91 | 3.80% | 5,258,400 |
| Sep 17, 2025 | 1.87 | 1.92 | 1.82 | 1.84 | 1.84 | -1.08% | 4,918,722 |
| Sep 16, 2025 | 1.91 | 1.95 | 1.83 | 1.86 | 1.86 | -3.12% | 5,313,721 |
Page 1 of 136