Sabre Corporation (SABRP)
NASDAQ: SABRP
· Real-Time Price · USD
71.42
-0.56 (-0.78%)
At close: Aug 31, 2023, 10:00 PM
SABRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2023 | 72.70 | 72.76 | 71.04 | 71.42 | 71.42 | -0.78% | 287,031 |
| Aug 30, 2023 | 74.20 | 74.20 | 71.98 | 71.98 | 71.98 | -2.72% | 98,602 |
| Aug 29, 2023 | 74.01 | 75.34 | 72.64 | 73.99 | 73.99 | -0.19% | 27,282 |
| Aug 28, 2023 | 72.13 | 74.13 | 72.13 | 74.13 | 74.13 | 4.78% | 1,156 |
| Aug 25, 2023 | 73.42 | 73.77 | 70.75 | 70.75 | 70.75 | -5.83% | 2,859 |
| Aug 24, 2023 | 77.94 | 77.94 | 75.13 | 75.13 | 75.13 | -2.05% | 954 |
| Aug 23, 2023 | 75.56 | 76.84 | 75.56 | 76.70 | 76.70 | 2.68% | 2,510 |
| Aug 22, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.55% | 629 |
| Aug 21, 2023 | 73.91 | 74.99 | 73.40 | 74.29 | 74.29 | 2.19% | 4,773 |
| Aug 18, 2023 | 73.18 | 73.42 | 72.24 | 72.70 | 72.70 | 2.28% | 103,211 |
| Aug 17, 2023 | 72.94 | 72.94 | 71.08 | 71.08 | 71.08 | -6.40% | 4,381 |
| Aug 16, 2023 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 1.73% | 2,037 |
| Aug 15, 2023 | 77.89 | 77.89 | 74.65 | 74.65 | 74.65 | -3.48% | 1,273 |
| Aug 14, 2023 | 80.45 | 80.45 | 77.00 | 77.34 | 77.34 | -5.33% | 6,007 |
| Aug 11, 2023 | 82.10 | 83.59 | 81.43 | 81.69 | 80.07 | -0.24% | 3,704 |
| Aug 10, 2023 | 76.01 | 81.89 | 76.01 | 81.89 | 80.26 | 10.54% | 3,673 |
| Aug 9, 2023 | 77.42 | 77.50 | 74.08 | 74.08 | 72.61 | -4.43% | 7,371 |
| Aug 8, 2023 | 72.00 | 78.00 | 72.00 | 77.51 | 75.97 | 14.58% | 113,179 |
| Aug 7, 2023 | 68.94 | 68.94 | 66.42 | 67.65 | 66.30 | -3.50% | 3,000 |
| Aug 4, 2023 | 70.38 | 74.13 | 70.08 | 70.10 | 68.71 | -1.27% | 12,900 |