Skip to main content
Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.990
+0.120 (6.42%)
At close: Jun 26, 2026, 4:00 PM EDT
1.963
-0.027 (-1.35%)
After-hours: Jun 26, 2026, 6:59 PM EDT

Sabre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.862.011.851.991.996.42%6,720,221
Jun 25, 20261.882.031.851.871.87-0.53%8,022,853
Jun 24, 20261.751.981.751.881.887.43%6,298,612
Jun 23, 20261.801.811.731.751.75-3.85%4,541,688
Jun 22, 20261.871.921.811.821.82-3.19%3,787,646
Jun 18, 20261.891.951.871.881.881.08%5,234,452
Jun 17, 20261.952.011.851.861.86-6.06%5,460,813
Jun 16, 20261.762.031.761.981.9813.79%16,372,106
Jun 15, 20261.711.851.711.741.742.35%6,803,269
Jun 12, 20261.701.731.661.701.701.19%7,574,579
Jun 11, 20261.661.701.581.681.681.82%3,619,744
Jun 10, 20261.641.671.581.651.65-0.60%4,764,335
Jun 9, 20261.681.761.611.661.660.30%4,303,085
Jun 8, 20261.641.761.631.661.66-0.30%2,561,615
Jun 5, 20261.831.881.651.661.66-10.27%4,949,161
Jun 4, 20261.841.911.831.851.850.54%7,762,382
Jun 3, 20261.881.891.801.841.84-2.13%4,995,554
Jun 2, 20261.851.941.821.881.88-0.53%7,921,652
Jun 1, 20261.771.911.731.891.897.39%6,569,985
May 29, 20261.661.771.661.761.765.39%7,902,997
May 28, 20261.651.701.641.671.670.60%6,975,985
May 27, 20261.611.721.611.661.662.47%8,676,676
May 26, 20261.541.641.531.621.625.88%6,774,980
May 22, 20261.571.591.521.531.53-1.92%3,540,563
May 21, 20261.561.571.491.561.56-1.27%4,405,208
May 20, 20261.551.621.511.581.581.94%8,211,315
May 19, 20261.571.601.541.551.55-2.52%3,404,946
May 18, 20261.581.641.541.591.59-0.31%8,719,881
May 15, 20261.611.691.581.601.600.95%9,576,788
May 14, 20261.611.671.541.581.58-8.14%21,483,678
May 13, 20261.831.831.671.721.72-6.01%6,912,375
May 12, 20261.901.931.821.831.83-4.19%4,344,137
May 11, 20262.032.081.901.911.91-7.28%3,589,265
May 8, 20262.012.211.982.062.06-0.48%10,929,079
May 7, 20262.172.221.922.072.0713.11%18,714,386
May 6, 20261.821.851.751.831.833.98%5,835,887
May 5, 20261.891.921.751.761.76-5.88%3,271,148
May 4, 20261.811.931.801.871.871.08%4,169,331
May 1, 20261.851.921.811.851.851.09%2,463,913
Apr 30, 20261.781.851.771.831.831.10%3,327,201
Apr 29, 20261.801.841.771.811.81-1.63%2,787,902
Apr 28, 20261.811.861.771.841.84-3,491,784
Apr 27, 20261.831.891.781.841.841.10%2,505,742
Apr 24, 20261.751.831.731.821.824.00%2,318,614
Apr 23, 20261.811.851.711.751.75-5.41%3,222,010
Apr 22, 20261.972.011.801.851.85-5.61%4,204,435
Apr 21, 20261.942.011.911.961.96-0.51%4,286,155
Apr 20, 20261.861.971.861.971.974.23%3,670,771
Apr 17, 20261.791.901.761.891.898.62%5,426,145
Apr 16, 20261.741.821.731.741.74-1.14%6,873,043
Apr 15, 20261.571.761.571.761.7612.10%9,011,110
Apr 14, 20261.601.651.551.571.57-2.48%4,716,929
Apr 13, 20261.491.621.481.611.615.92%2,306,192
Apr 10, 20261.511.531.461.521.521.33%2,631,138
Apr 9, 20261.501.521.451.501.50-1.32%3,912,577
Apr 8, 20261.601.611.501.521.521.33%6,814,236
Apr 7, 20261.421.511.401.501.504.90%2,521,125
Apr 6, 20261.431.501.421.431.43-1.38%2,455,778
Apr 2, 20261.411.481.371.451.450.69%2,620,501
Apr 1, 20261.461.491.391.441.44-0.69%3,197,975
Mar 31, 20261.421.481.381.451.453.57%5,983,602
Mar 30, 20261.521.541.381.401.40-7.89%4,140,434
Mar 27, 20261.521.591.501.521.52-0.65%4,931,130
Mar 26, 20261.521.581.481.531.531.32%6,578,246
Mar 25, 20261.441.611.431.511.516.34%5,897,754
Mar 24, 20261.491.541.411.421.42-5.96%7,308,593
Mar 23, 20261.341.541.341.511.5114.39%10,254,001
Mar 20, 20261.391.421.301.321.32-6.05%11,137,979
Mar 19, 20261.461.471.391.411.41-4.42%3,600,890
Mar 18, 20261.551.561.431.471.47-7.26%12,084,225
Mar 17, 20261.571.721.541.591.591.93%6,236,827
Mar 16, 20261.601.601.401.561.56-2.51%6,455,177
Mar 13, 20261.681.691.511.601.60-6.18%10,543,908
Mar 12, 20261.651.731.601.701.702.41%11,974,853
Mar 11, 20261.631.721.621.661.660.61%7,986,012
Mar 10, 20261.611.701.611.651.651.23%9,633,579
Mar 9, 20261.541.651.491.631.632.52%10,209,114
Mar 6, 20261.661.661.471.591.59-1.85%20,512,973
Mar 5, 20261.961.991.511.621.62-18.59%24,100,067
Mar 4, 20261.882.001.791.991.9910.56%21,254,161
Mar 3, 20261.471.841.451.801.8011.80%24,417,807
Mar 2, 20261.301.621.301.611.6136.44%35,578,418
Feb 27, 20261.061.261.011.181.189.26%34,763,129
Feb 26, 20260.911.090.911.081.0816.12%14,985,460
Feb 25, 20260.840.930.820.930.9313.76%20,068,953
Feb 24, 20260.900.910.810.820.82-9.17%7,269,598
Feb 23, 20260.970.970.890.900.90-7.93%13,029,529
Feb 20, 20261.091.090.900.980.98-8.64%22,268,860
Feb 19, 20261.181.190.971.071.07-8.55%11,285,661
Feb 18, 20261.251.321.061.171.1724.68%33,731,269
Feb 17, 20260.970.980.910.940.94-1.27%18,056,724
Feb 13, 20260.991.020.930.950.95-3.86%20,004,481
Feb 12, 20261.061.070.900.990.99-6.73%32,498,901
Feb 11, 20261.151.161.061.061.06-8.62%6,317,953
Feb 10, 20261.141.211.141.161.161.75%6,280,529
Feb 9, 20261.181.201.131.141.14-3.80%4,524,449
Feb 6, 20261.121.201.121.191.197.73%6,936,097
Feb 5, 20261.191.211.071.101.10-7.95%12,108,608
Feb 4, 20261.251.251.191.201.20-3.63%3,558,950
Feb 3, 20261.351.351.181.241.24-6.77%6,961,116