Sabre Corporation (SABR)
3.31
-0.03 (-0.90%)
At close: Jan 29, 2025, 3:59 PM
3.31
0.00%
After-hours Jan 29, 2025, 05:16 PM EST
SABR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 3.35 | 3.37 | 3.27 | 3.34 | -0.02 | -0.60% | 2,690,931 |
| Jan 27, 2025 | 3.39 | 3.51 | 3.35 | 3.36 | -0.06 | -1.75% | 3,042,700 |
| Jan 24, 2025 | 3.50 | 3.51 | 3.38 | 3.42 | -0.11 | -3.12% | 2,567,000 |
| Jan 23, 2025 | 3.33 | 3.56 | 3.31 | 3.53 | 0.16 | 4.75% | 4,417,232 |
| Jan 22, 2025 | 3.37 | 3.44 | 3.31 | 3.37 | -0.02 | -0.59% | 4,029,200 |
| Jan 21, 2025 | 3.36 | 3.41 | 3.31 | 3.39 | 0.05 | 1.50% | 3,953,500 |
| Jan 17, 2025 | 3.20 | 3.36 | 3.19 | 3.34 | 0.10 | 3.09% | 4,351,129 |
| Jan 16, 2025 | 3.34 | 3.34 | 3.21 | 3.24 | -0.12 | -3.57% | 3,473,984 |
| Jan 15, 2025 | 3.39 | 3.42 | 3.34 | 3.36 | 0.09 | 2.75% | 2,923,209 |
| Jan 14, 2025 | 3.25 | 3.30 | 3.22 | 3.27 | 0.04 | 1.24% | 3,451,103 |
| Jan 13, 2025 | 3.25 | 3.26 | 3.19 | 3.23 | -0.08 | -2.42% | 3,089,200 |
| Jan 10, 2025 | 3.35 | 3.40 | 3.27 | 3.31 | -0.13 | -3.78% | 3,774,203 |
| Jan 8, 2025 | 3.40 | 3.47 | 3.35 | 3.44 | -0.02 | -0.58% | 5,064,447 |
| Jan 7, 2025 | 3.51 | 3.56 | 3.45 | 3.46 | -0.09 | -2.54% | 3,212,628 |
| Jan 6, 2025 | 3.55 | 3.62 | 3.52 | 3.55 | 0.00 | 0.00% | 3,812,239 |
| Jan 3, 2025 | 3.60 | 3.61 | 3.52 | 3.55 | -0.02 | -0.56% | 2,681,952 |
| Jan 2, 2025 | 3.65 | 3.70 | 3.55 | 3.57 | -0.08 | -2.19% | 2,360,323 |
| Dec 31, 2024 | 3.61 | 3.74 | 3.60 | 3.65 | 0.05 | 1.39% | 3,247,960 |
| Dec 30, 2024 | 3.64 | 3.67 | 3.56 | 3.60 | -0.07 | -1.91% | 3,613,501 |
| Dec 27, 2024 | 3.70 | 3.73 | 3.64 | 3.67 | -0.06 | -1.61% | 2,502,043 |
| Dec 26, 2024 | 3.69 | 3.78 | 3.68 | 3.73 | -0.01 | -0.27% | 1,932,500 |
| Dec 24, 2024 | 3.69 | 3.76 | 3.68 | 3.74 | 0.01 | 0.27% | 1,109,448 |
| Dec 23, 2024 | 3.85 | 3.85 | 3.68 | 3.73 | -0.13 | -3.37% | 2,626,828 |
| Dec 20, 2024 | 3.73 | 3.96 | 3.72 | 3.86 | 0.06 | 1.58% | 12,128,400 |
| Dec 19, 2024 | 3.78 | 3.82 | 3.69 | 3.80 | 0.04 | 1.06% | 3,792,182 |
| Dec 18, 2024 | 4.00 | 4.10 | 3.69 | 3.76 | -0.20 | -5.05% | 4,847,329 |
| Dec 17, 2024 | 3.90 | 4.00 | 3.87 | 3.96 | 0.04 | 1.02% | 4,434,041 |
| Dec 16, 2024 | 3.89 | 4.04 | 3.82 | 3.92 | 0.02 | 0.51% | 4,136,300 |
| Dec 13, 2024 | 3.81 | 3.93 | 3.78 | 3.90 | 0.07 | 1.83% | 16,289,200 |
| Dec 12, 2024 | 4.02 | 4.07 | 3.82 | 3.83 | -0.20 | -4.96% | 2,863,840 |
| Dec 11, 2024 | 3.95 | 4.10 | 3.82 | 4.03 | 0.11 | 2.81% | 5,893,701 |
| Dec 10, 2024 | 3.78 | 4.00 | 3.66 | 3.92 | 0.17 | 4.53% | 3,479,616 |
| Dec 9, 2024 | 3.74 | 3.87 | 3.70 | 3.75 | 0.01 | 0.27% | 3,057,702 |
| Dec 6, 2024 | 3.92 | 3.92 | 3.72 | 3.74 | -0.11 | -2.86% | 4,188,954 |
| Dec 5, 2024 | 3.86 | 4.02 | 3.83 | 3.85 | 0.01 | 0.26% | 4,088,645 |
| Dec 4, 2024 | 3.65 | 3.86 | 3.59 | 3.84 | 0.22 | 6.08% | 5,964,100 |
| Dec 3, 2024 | 3.95 | 3.96 | 3.61 | 3.62 | -0.32 | -8.12% | 7,835,603 |
| Dec 2, 2024 | 3.91 | 4.00 | 3.84 | 3.94 | 0.03 | 0.77% | 4,055,375 |
| Nov 29, 2024 | 3.77 | 3.92 | 3.74 | 3.91 | 0.14 | 3.71% | 3,289,037 |
| Nov 27, 2024 | 3.79 | 3.85 | 3.75 | 3.77 | 0.00 | 0.00% | 2,475,515 |
| Nov 26, 2024 | 3.70 | 3.83 | 3.68 | 3.77 | 0.01 | 0.27% | 3,113,533 |
| Nov 25, 2024 | 3.77 | 3.97 | 3.74 | 3.76 | 0.03 | 0.80% | 6,157,013 |
| Nov 22, 2024 | 3.67 | 3.80 | 3.66 | 3.73 | 0.06 | 1.63% | 4,925,200 |
| Nov 21, 2024 | 3.59 | 3.72 | 3.53 | 3.67 | 0.07 | 1.94% | 3,580,700 |
| Nov 20, 2024 | 3.67 | 3.68 | 3.54 | 3.60 | -0.06 | -1.64% | 2,274,100 |
| Nov 19, 2024 | 3.57 | 3.71 | 3.34 | 3.66 | -0.13 | -3.43% | 4,955,402 |
| Nov 18, 2024 | 3.77 | 3.80 | 3.65 | 3.79 | 0.02 | 0.53% | 1,935,444 |
| Nov 15, 2024 | 3.78 | 3.91 | 3.69 | 3.77 | 0.06 | 1.62% | 4,682,653 |
| Nov 14, 2024 | 3.74 | 3.80 | 3.63 | 3.71 | 0.02 | 0.54% | 8,284,800 |
| Nov 13, 2024 | 3.69 | 3.80 | 3.66 | 3.69 | 0.07 | 1.93% | 4,330,067 |