Sabre Corporation (SABR)
NASDAQ: SABR
· Real-Time Price · USD
1.75
-0.04 (-2.23%)
At close: Sep 02, 2025, 12:36 PM
SABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 0.00% | 3,661,737 |
| Aug 28, 2025 | 1.78 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 3,672,800 |
| Aug 27, 2025 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 4,876,700 |
| Aug 26, 2025 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | 0.00% | 5,952,723 |
| Aug 25, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 6,173,915 |
| Aug 22, 2025 | 1.79 | 1.86 | 1.76 | 1.79 | 1.79 | 1.70% | 9,317,128 |
| Aug 21, 2025 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -2.22% | 6,812,812 |
| Aug 20, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 7,164,210 |
| Aug 19, 2025 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 0.56% | 11,586,629 |
| Aug 18, 2025 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 7,564,400 |
| Aug 15, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 14,340,805 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.79 | 1.83 | 1.83 | -7.11% | 12,449,046 |
| Aug 13, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 1.03% | 14,648,417 |
| Aug 12, 2025 | 1.88 | 1.98 | 1.84 | 1.95 | 1.95 | 5.41% | 11,950,534 |
| Aug 11, 2025 | 1.90 | 2.03 | 1.85 | 1.85 | 1.85 | -2.12% | 18,791,246 |
| Aug 8, 2025 | 1.95 | 1.96 | 1.76 | 1.89 | 1.89 | -2.07% | 24,617,900 |
| Aug 7, 2025 | 2.21 | 2.25 | 1.73 | 1.93 | 1.93 | -35.67% | 71,418,100 |
| Aug 6, 2025 | 2.99 | 3.01 | 2.92 | 3.00 | 3.00 | 0.67% | 4,389,400 |
| Aug 5, 2025 | 3.02 | 3.09 | 2.96 | 2.98 | 2.98 | -0.33% | 2,948,700 |
| Aug 4, 2025 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 2.05% | 2,796,306 |