Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.840
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.81 | 1.86 | 1.77 | 1.84 | 1.84 | - | 3,491,670 |
| Apr 27, 2026 | 1.83 | 1.89 | 1.78 | 1.84 | 1.84 | 1.10% | 2,505,629 |
| Apr 24, 2026 | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | 4.00% | 2,318,447 |
| Apr 23, 2026 | 1.81 | 1.85 | 1.71 | 1.75 | 1.75 | -5.41% | 3,220,487 |
| Apr 22, 2026 | 1.97 | 2.01 | 1.80 | 1.85 | 1.85 | -5.61% | 4,193,848 |
| Apr 21, 2026 | 1.94 | 2.01 | 1.91 | 1.96 | 1.96 | -0.51% | 4,282,964 |
| Apr 20, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 4.23% | 3,670,771 |
| Apr 17, 2026 | 1.79 | 1.90 | 1.76 | 1.89 | 1.89 | 8.62% | 5,426,145 |
| Apr 16, 2026 | 1.74 | 1.82 | 1.73 | 1.74 | 1.74 | -1.14% | 6,873,043 |
| Apr 15, 2026 | 1.57 | 1.76 | 1.57 | 1.76 | 1.76 | 12.10% | 9,011,110 |
| Apr 14, 2026 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -2.48% | 4,716,929 |
| Apr 13, 2026 | 1.49 | 1.62 | 1.48 | 1.61 | 1.61 | 5.92% | 2,306,192 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 2,631,138 |
| Apr 9, 2026 | 1.50 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 3,912,577 |
| Apr 8, 2026 | 1.60 | 1.61 | 1.50 | 1.52 | 1.52 | 1.33% | 6,814,236 |
| Apr 7, 2026 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 2,521,125 |
| Apr 6, 2026 | 1.43 | 1.50 | 1.42 | 1.43 | 1.43 | -1.38% | 2,455,778 |
| Apr 2, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 0.69% | 2,620,501 |
| Apr 1, 2026 | 1.46 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 3,197,975 |
| Mar 31, 2026 | 1.42 | 1.48 | 1.38 | 1.45 | 1.45 | 3.57% | 5,983,602 |
| Mar 30, 2026 | 1.52 | 1.54 | 1.38 | 1.40 | 1.40 | -7.89% | 4,140,434 |
| Mar 27, 2026 | 1.52 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 4,931,130 |
| Mar 26, 2026 | 1.52 | 1.58 | 1.48 | 1.53 | 1.53 | 1.32% | 6,578,246 |
| Mar 25, 2026 | 1.44 | 1.61 | 1.43 | 1.51 | 1.51 | 6.34% | 5,897,754 |
| Mar 24, 2026 | 1.49 | 1.54 | 1.41 | 1.42 | 1.42 | -5.96% | 7,308,593 |
| Mar 23, 2026 | 1.34 | 1.54 | 1.34 | 1.51 | 1.51 | 14.39% | 10,254,001 |
| Mar 20, 2026 | 1.39 | 1.42 | 1.30 | 1.32 | 1.32 | -6.05% | 11,137,979 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -4.42% | 3,600,890 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -7.26% | 12,084,225 |
| Mar 17, 2026 | 1.57 | 1.72 | 1.54 | 1.59 | 1.59 | 1.93% | 6,236,827 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.40 | 1.56 | 1.56 | -2.51% | 6,455,177 |
| Mar 13, 2026 | 1.68 | 1.69 | 1.51 | 1.60 | 1.60 | -6.18% | 10,543,908 |
| Mar 12, 2026 | 1.65 | 1.73 | 1.60 | 1.70 | 1.70 | 2.41% | 11,974,853 |
| Mar 11, 2026 | 1.63 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 7,986,012 |
| Mar 10, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 9,633,579 |
| Mar 9, 2026 | 1.54 | 1.65 | 1.49 | 1.63 | 1.63 | 2.52% | 10,209,114 |
| Mar 6, 2026 | 1.66 | 1.66 | 1.47 | 1.59 | 1.59 | -1.85% | 20,512,973 |
| Mar 5, 2026 | 1.96 | 1.99 | 1.51 | 1.62 | 1.62 | -18.59% | 24,100,067 |
| Mar 4, 2026 | 1.88 | 2.00 | 1.79 | 1.99 | 1.99 | 10.56% | 21,254,161 |
| Mar 3, 2026 | 1.47 | 1.84 | 1.45 | 1.80 | 1.80 | 11.80% | 24,417,807 |
| Mar 2, 2026 | 1.30 | 1.62 | 1.30 | 1.61 | 1.61 | 36.44% | 35,578,418 |
| Feb 27, 2026 | 1.06 | 1.26 | 1.01 | 1.18 | 1.18 | 9.26% | 34,763,129 |
| Feb 26, 2026 | 0.91 | 1.09 | 0.91 | 1.08 | 1.08 | 16.12% | 14,985,460 |
| Feb 25, 2026 | 0.84 | 0.93 | 0.82 | 0.93 | 0.93 | 13.76% | 20,068,953 |
| Feb 24, 2026 | 0.90 | 0.91 | 0.81 | 0.82 | 0.82 | -9.17% | 7,269,598 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -7.93% | 13,029,529 |
| Feb 20, 2026 | 1.09 | 1.09 | 0.90 | 0.98 | 0.98 | -8.64% | 22,268,860 |
| Feb 19, 2026 | 1.18 | 1.19 | 0.97 | 1.07 | 1.07 | -8.55% | 11,285,661 |
| Feb 18, 2026 | 1.25 | 1.32 | 1.06 | 1.17 | 1.17 | 24.68% | 33,731,269 |
| Feb 17, 2026 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | -1.27% | 18,056,724 |
| Feb 13, 2026 | 0.99 | 1.02 | 0.93 | 0.95 | 0.95 | -3.86% | 20,004,481 |
| Feb 12, 2026 | 1.06 | 1.07 | 0.90 | 0.99 | 0.99 | -6.73% | 32,498,901 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 6,317,953 |
| Feb 10, 2026 | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | 1.75% | 6,280,529 |
| Feb 9, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -3.80% | 4,524,449 |
| Feb 6, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 7.73% | 6,936,097 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.07 | 1.10 | 1.10 | -7.95% | 12,108,608 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.63% | 3,558,950 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.18 | 1.24 | 1.24 | -6.77% | 6,961,116 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | 2.31% | 5,955,938 |
| Jan 30, 2026 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | 7.44% | 9,236,572 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 7,347,413 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 5,052,603 |
| Jan 27, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 4,533,857 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | - | 4,390,569 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 2,875,655 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 3,799,098 |
| Jan 21, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 5,030,695 |
| Jan 20, 2026 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | - | 5,167,242 |
| Jan 16, 2026 | 1.26 | 1.33 | 1.22 | 1.28 | 1.28 | 0.79% | 5,969,539 |
| Jan 15, 2026 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 4,763,649 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 8,491,807 |
| Jan 13, 2026 | 1.36 | 1.37 | 1.24 | 1.24 | 1.24 | -7.46% | 7,608,302 |
| Jan 12, 2026 | 1.43 | 1.44 | 1.33 | 1.34 | 1.34 | -8.22% | 4,544,338 |
| Jan 9, 2026 | 1.33 | 1.52 | 1.31 | 1.46 | 1.46 | 8.96% | 8,061,339 |
| Jan 8, 2026 | 1.40 | 1.42 | 1.33 | 1.34 | 1.34 | -2.19% | 2,848,239 |
| Jan 7, 2026 | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | - | 3,507,643 |
| Jan 6, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 2,780,698 |
| Jan 5, 2026 | 1.32 | 1.45 | 1.31 | 1.39 | 1.39 | 4.51% | 4,692,847 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.32 | 1.33 | 1.33 | -2.21% | 3,203,101 |
| Dec 31, 2025 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | 1.49% | 4,973,468 |
| Dec 30, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 4,017,224 |
| Dec 29, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 5,588,963 |
| Dec 26, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -3.47% | 3,510,839 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 2,456,076 |
| Dec 23, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 3,570,931 |
| Dec 22, 2025 | 1.49 | 1.56 | 1.48 | 1.50 | 1.50 | 1.35% | 3,404,041 |
| Dec 19, 2025 | 1.52 | 1.56 | 1.48 | 1.48 | 1.48 | -2.63% | 14,540,818 |
| Dec 18, 2025 | 1.55 | 1.56 | 1.47 | 1.52 | 1.52 | -0.65% | 6,130,574 |
| Dec 17, 2025 | 1.51 | 1.58 | 1.50 | 1.53 | 1.53 | 1.32% | 6,995,019 |
| Dec 16, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | - | 6,152,098 |
| Dec 15, 2025 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | - | 7,586,278 |
| Dec 12, 2025 | 1.57 | 1.59 | 1.50 | 1.51 | 1.51 | -3.82% | 10,030,118 |
| Dec 11, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 5,115,185 |
| Dec 10, 2025 | 1.50 | 1.56 | 1.48 | 1.53 | 1.53 | 2.00% | 5,802,904 |
| Dec 9, 2025 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | - | 5,573,405 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.49 | 1.50 | 1.50 | -7.98% | 6,693,055 |
| Dec 5, 2025 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 4,670,728 |
| Dec 4, 2025 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 1.23% | 5,056,242 |
| Dec 3, 2025 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 3,018,877 |