Sabre Corporation (SABR)
NASDAQ: SABR
· Real-Time Price · USD
1.86
-0.02 (-1.06%)
At close: Sep 22, 2025, 3:59 PM
1.87
0.54%
Pre-market: Sep 23, 2025, 04:01 AM EDT
SABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.06% | 3,749,155 |
| Sep 19, 2025 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | -1.57% | 6,946,500 |
| Sep 18, 2025 | 1.87 | 1.95 | 1.85 | 1.91 | 1.91 | 3.80% | 5,258,400 |
| Sep 17, 2025 | 1.87 | 1.91 | 1.82 | 1.84 | 1.84 | -1.08% | 4,918,700 |
| Sep 16, 2025 | 1.91 | 1.95 | 1.83 | 1.86 | 1.86 | -3.12% | 5,313,721 |
| Sep 15, 2025 | 1.89 | 1.95 | 1.82 | 1.92 | 1.92 | 2.67% | 8,270,200 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | -0.53% | 12,469,100 |
| Sep 11, 2025 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 9.30% | 6,572,700 |
| Sep 10, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -2.82% | 4,850,200 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 4,665,300 |
| Sep 8, 2025 | 1.71 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 3,953,211 |
| Sep 5, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 2,849,500 |
| Sep 4, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 3,351,200 |
| Sep 3, 2025 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | -1.14% | 5,406,634 |
| Sep 2, 2025 | 1.79 | 1.83 | 1.73 | 1.75 | 1.75 | -2.23% | 5,225,100 |
| 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 |