Sabre Corporation (SABR)
3.94
-0.19 (-4.60%)
At close: Mar 03, 2025, 3:59 PM
3.93
-0.38%
After-hours: Mar 03, 2025, 04:18 PM EST
SABR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.05 | 4.15 | 4.02 | 4.13 | 0.00 | 0.00% | 4,383,689 |
| Feb 27, 2025 | 4.16 | 4.29 | 4.11 | 4.13 | -0.03 | -0.72% | 5,982,223 |
| Feb 26, 2025 | 4.33 | 4.38 | 4.16 | 4.16 | -0.14 | -3.26% | 3,002,761 |
| Feb 25, 2025 | 4.28 | 4.34 | 4.13 | 4.30 | 0.01 | 0.23% | 5,013,116 |
| Feb 24, 2025 | 4.50 | 4.58 | 4.29 | 4.29 | -0.23 | -5.09% | 5,241,021 |
| Feb 21, 2025 | 4.14 | 4.63 | 4.14 | 4.52 | 0.37 | 8.92% | 15,938,005 |
| Feb 20, 2025 | 3.56 | 4.17 | 3.54 | 4.15 | 0.76 | 22.42% | 12,899,601 |
| Feb 19, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | -0.13 | -3.69% | 3,826,100 |
| Feb 18, 2025 | 3.53 | 3.59 | 3.51 | 3.52 | -0.03 | -0.85% | 2,626,213 |
| Feb 14, 2025 | 3.54 | 3.60 | 3.54 | 3.55 | 0.02 | 0.57% | 2,096,016 |
| Feb 13, 2025 | 3.49 | 3.56 | 3.43 | 3.53 | 0.05 | 1.44% | 2,455,018 |
| Feb 12, 2025 | 3.35 | 3.50 | 3.35 | 3.48 | 0.06 | 1.75% | 2,834,232 |
| Feb 11, 2025 | 3.40 | 3.48 | 3.39 | 3.42 | -0.04 | -1.16% | 2,465,843 |
| Feb 10, 2025 | 3.56 | 3.58 | 3.44 | 3.46 | -0.05 | -1.42% | 2,395,700 |
| Feb 7, 2025 | 3.48 | 3.53 | 3.43 | 3.51 | 0.03 | 0.86% | 2,772,386 |
| Feb 6, 2025 | 3.41 | 3.50 | 3.39 | 3.48 | 0.07 | 2.05% | 2,635,910 |
| Feb 5, 2025 | 3.45 | 3.51 | 3.38 | 3.41 | -0.02 | -0.58% | 3,054,136 |
| Feb 4, 2025 | 3.32 | 3.44 | 3.29 | 3.43 | 0.09 | 2.69% | 3,319,100 |
| Feb 3, 2025 | 3.24 | 3.41 | 3.21 | 3.34 | -0.01 | -0.30% | 4,141,587 |
| Jan 31, 2025 | 3.40 | 3.48 | 3.30 | 3.35 | -0.04 | -1.18% | 3,062,000 |
| Jan 30, 2025 | 3.34 | 3.44 | 3.34 | 3.39 | 0.08 | 2.42% | 1,478,618 |
| Jan 29, 2025 | 3.32 | 3.35 | 3.27 | 3.31 | -0.03 | -0.90% | 2,945,921 |
| Jan 28, 2025 | 3.35 | 3.37 | 3.27 | 3.34 | -0.02 | -0.60% | 2,691,231 |
| 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 |