Skip to main content
Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.630
+0.040 (2.52%)
At close: Mar 9, 2026, 4:00 PM EDT
1.589
-0.041 (-2.53%)
After-hours: Mar 9, 2026, 7:55 PM EDT

Sabre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.541.651.491.631.632.52%10,201,473
Mar 6, 20261.661.661.471.591.59-1.85%20,506,365
Mar 5, 20261.961.991.511.621.62-18.59%23,979,169
Mar 4, 20261.882.001.791.991.9910.56%21,239,110
Mar 3, 20261.471.841.451.801.8011.80%24,156,204
Mar 2, 20261.301.621.301.611.6136.44%35,357,869
Feb 27, 20261.061.261.011.181.189.26%34,663,648
Feb 26, 20260.911.090.911.081.0816.12%14,975,378
Feb 25, 20260.840.930.820.930.9313.76%20,064,437
Feb 24, 20260.900.910.810.820.82-9.17%7,231,710
Feb 23, 20260.970.970.890.900.90-7.93%13,013,880
Feb 20, 20261.091.090.900.980.98-8.64%22,231,687
Feb 19, 20261.181.190.971.071.07-8.55%11,256,875
Feb 18, 20261.251.321.061.171.1724.68%33,592,268
Feb 17, 20260.970.980.910.940.94-1.27%18,053,603
Feb 13, 20260.991.020.930.950.95-3.86%19,992,301
Feb 12, 20261.061.070.900.990.99-6.73%32,492,745
Feb 11, 20261.151.161.061.061.06-8.62%6,284,382
Feb 10, 20261.141.211.141.161.161.75%6,278,616
Feb 9, 20261.181.201.131.141.14-3.80%4,522,093
Feb 6, 20261.121.201.121.191.197.73%6,924,017
Feb 5, 20261.191.211.071.101.10-7.95%12,051,981
Feb 4, 20261.251.251.191.201.20-3.63%3,557,766
Feb 3, 20261.351.351.181.241.24-6.77%6,914,878
Feb 2, 20261.311.391.301.331.332.31%5,953,729
Jan 30, 20261.211.341.211.301.307.44%9,233,013
Jan 29, 20261.201.231.181.211.21-7,327,183
Jan 28, 20261.271.291.201.211.21-3.97%5,048,909
Jan 27, 20261.321.331.261.261.26-5.26%4,525,310
Jan 26, 20261.331.371.311.331.33-4,390,471
Jan 23, 20261.361.371.331.331.33-2.21%2,867,431
Jan 22, 20261.341.381.331.361.362.26%3,797,521
Jan 21, 20261.281.351.281.331.333.91%4,944,655
Jan 20, 20261.261.331.251.281.28-5,164,098
Jan 16, 20261.261.331.221.281.280.79%5,931,659
Jan 15, 20261.231.281.211.271.273.25%4,759,290
Jan 14, 20261.251.261.201.231.23-0.81%8,477,435
Jan 13, 20261.361.371.241.241.24-7.46%7,586,325
Jan 12, 20261.431.441.331.341.34-8.22%4,533,635
Jan 9, 20261.331.521.311.461.468.96%8,054,932
Jan 8, 20261.401.421.331.341.34-2.19%2,835,834
Jan 7, 20261.351.411.331.371.37-3,506,373
Jan 6, 20261.381.411.361.371.37-1.44%2,777,295
Jan 5, 20261.321.451.311.391.394.51%4,689,851
Jan 2, 20261.381.421.321.331.33-2.21%3,195,533
Dec 31, 20251.341.421.341.361.361.49%4,966,980
Dec 30, 20251.341.371.331.341.34-0.74%4,014,374
Dec 29, 20251.381.401.341.351.35-2.88%5,186,611
Dec 26, 20251.431.431.391.391.39-3.47%3,502,143
Dec 24, 20251.471.471.421.441.44-1.37%2,452,970
Dec 23, 20251.501.511.461.461.46-2.67%3,564,343
Dec 22, 20251.491.561.481.501.501.35%3,374,194
Dec 19, 20251.521.561.481.481.48-2.63%14,050,810
Dec 18, 20251.551.561.471.521.52-0.65%5,979,610
Dec 17, 20251.511.581.501.531.531.32%6,995,019
Dec 16, 20251.491.521.481.511.51-6,152,098
Dec 15, 20251.511.541.471.511.51-7,586,278
Dec 12, 20251.571.591.501.511.51-3.82%10,030,118
Dec 11, 20251.531.591.531.571.572.61%5,115,185
Dec 10, 20251.501.561.481.531.532.00%5,802,904
Dec 9, 20251.491.521.461.501.50-5,573,405
Dec 8, 20251.641.641.491.501.50-7.98%6,693,055
Dec 5, 20251.651.691.631.631.63-1.21%4,670,728
Dec 4, 20251.631.701.601.651.651.23%5,056,242
Dec 3, 20251.611.631.591.631.630.62%3,018,877
Dec 2, 20251.601.631.571.621.621.25%3,598,215
Dec 1, 20251.591.641.581.601.60-0.62%3,436,451
Nov 28, 20251.611.621.581.611.610.63%2,750,529
Nov 26, 20251.631.641.581.601.60-1.84%7,941,004
Nov 25, 20251.571.651.561.631.633.82%7,859,253
Nov 24, 20251.601.611.551.571.57-1.26%6,489,693
Nov 21, 20251.531.621.521.591.591.92%8,666,015
Nov 20, 20251.671.681.541.561.56-2.50%7,983,346
Nov 19, 20251.691.701.571.601.60-5.33%5,727,580
Nov 18, 20251.681.721.661.691.69-5,007,527
Nov 17, 20251.701.741.671.691.69-0.59%5,151,430
Nov 14, 20251.741.761.691.701.70-2.86%4,215,918
Nov 13, 20251.791.811.731.751.75-2.23%6,142,267
Nov 12, 20251.831.871.771.791.79-3.24%8,331,678
Nov 11, 20251.881.911.831.851.85-1.60%2,718,777
Nov 10, 20251.922.001.861.881.88-4,650,992
Nov 7, 20251.841.901.781.881.882.45%4,221,801
Nov 6, 20252.002.011.801.841.84-8.25%9,161,512
Nov 5, 20251.992.021.812.002.00-16,174,409
Nov 4, 20252.012.021.962.002.00-0.50%8,910,543
Nov 3, 20252.052.061.982.012.01-1.71%7,122,769
Oct 31, 20251.912.051.882.052.057.07%8,704,422
Oct 30, 20251.881.951.861.911.91-9,197,845
Oct 29, 20252.032.041.901.911.91-7.73%4,703,616
Oct 28, 20252.082.172.062.072.07-0.96%3,978,500
Oct 27, 20252.122.162.072.092.09-1.42%3,852,684
Oct 24, 20252.202.252.112.122.12-2.75%4,717,529
Oct 23, 20252.122.232.122.182.18-9,322,368
Oct 22, 20251.872.271.862.182.1816.58%25,154,236
Oct 21, 20251.841.901.831.871.87-6,072,156
Oct 20, 20251.791.881.791.871.875.06%8,602,736
Oct 17, 20251.791.811.761.781.78-0.56%6,108,208
Oct 16, 20251.851.851.791.791.79-1.10%4,029,025
Oct 15, 20251.811.861.801.811.810.56%6,113,270
Oct 14, 20251.781.831.771.801.80-3,905,838