Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabre Corp (NQ: SABRP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 75.17 75.17 75.17 75.17 618 -2.70(-3.47%)
Jun 29, 2022 77.87 77.87 77.87 77.87 429 -2.10(-2.63%)
Jun 28, 2022 83.88 85.36 79.98 79.98 5,963 -2.82(-3.40%)
Jun 27, 2022 81.82 83.78 80.83 82.80 8,809 +2.63(+3.28%)
Jun 24, 2022 79.51 83.07 79.51 80.17 46,527 +3.35(+4.36%)
Jun 23, 2022 78.45 79.47 76.82 76.82 4,000 -0.72(-0.92%)
Jun 22, 2022 79.18 79.18 77.54 77.54 6,959 -0.25(-0.33%)
Jun 21, 2022 78.48 78.48 77.79 77.79 55,029 +0.02(+0.02%)
Jun 17, 2022 75.41 77.77 74.91 77.77 19,638 +3.36(+4.51%)
Jun 16, 2022 74.42 74.42 74.42 74.42 692 -7.63(-9.30%)
Jun 15, 2022 78.74 82.05 78.74 82.05 5,995 +6.79(+9.02%)
Jun 14, 2022 78.58 78.58 73.98 75.27 2,828 -4.70(-5.88%)
Jun 13, 2022 84.60 84.60 79.97 79.97 2,677 -7.78(-8.86%)
Jun 10, 2022 88.90 89.47 86.43 87.75 3,087 -4.13(-4.49%)
Jun 09, 2022 92.37 92.37 91.76 91.87 4,307 -2.22(-2.36%)
Jun 08, 2022 94.48 94.69 94.10 94.10 1,746 -0.11(-0.12%)
Jun 03, 2022 94.21 290 -1.78(-1.85%)
Jun 02, 2022 95.99 95.99 95.99 95.99 566 +3.14(+3.38%)
Jun 01, 2022 92.85 92.85 92.85 92.85 3,695 -1.25(-1.33%)
May 31, 2022 93.03 94.22 93.03 94.10 14,063 +0.53(+0.56%)
May 27, 2022 94.53 94.53 93.57 93.57 1,441 -0.41(-0.43%)
May 26, 2022 91.61 94.17 90.95 93.98 4,702 +3.64(+4.03%)
May 25, 2022 85.71 90.34 85.30 90.34 2,019 +4.84(+5.67%)
May 24, 2022 86.28 86.28 85.49 85.49 1,293 -4.71(-5.22%)
May 23, 2022 89.30 90.42 87.13 90.21 1,605 +2.39(+2.73%)
May 20, 2022 88.32 88.32 87.81 87.81 549 -1.52(-1.70%)
May 19, 2022 90.55 92.62 89.33 89.33 1,554 -0.91(-1.01%)
May 18, 2022 90.85 92.53 89.76 90.24 7,541 -0.93(-1.02%)
May 17, 2022 89.63 91.58 88.44 91.18 63,534 +6.01(+7.06%)
May 16, 2022 85.68 86.63 84.99 85.16 33,848 -3.39(-3.83%)
May 13, 2022 85.51 89.71 85.37 88.56 90,112 +4.93(+5.89%)
May 12, 2022 85.07 85.07 82.64 83.63 43,813 -3.19(-3.68%)
May 11, 2022 93.34 93.76 86.78 86.82 5,181 -10.74(-11.01%)
May 10, 2022 100.35 101.92 97.56 97.56 17,618 -2.77(-2.76%)
May 09, 2022 104.16 104.16 100.34 100.34 8,146 -6.38(-5.98%)
May 06, 2022 106.85 108.21 106.13 106.71 1,129 -1.41(-1.30%)
May 05, 2022 109.49 110.67 107.98 108.12 17,571 -2.42(-2.19%)
May 04, 2022 113.44 113.44 108.90 110.54 185,806 -3.71(-3.25%)
May 03, 2022 125.36 125.90 114.25 114.25 30,287 -7.68(-6.30%)
May 02, 2022 124.52 124.52 121.93 121.93 2,430 -4.54(-3.59%)
Apr 29, 2022 131.36 131.36 124.83 126.47 16,245 -5.91(-4.46%)
Apr 28, 2022 127.95 132.38 127.95 132.38 10,026 +3.22(+2.50%)
Apr 27, 2022 130.19 130.27 129.16 129.16 12,628 -0.20(-0.16%)
Apr 22, 2022 129.36 182 +0.61(+0.48%)
Apr 21, 2022 135.59 135.59 128.75 128.75 1,645 +1.58(+1.25%)
Apr 20, 2022 133.04 133.04 127.17 127.17 448 -1.83(-1.41%)
Apr 18, 2022 128.99 21,948 -3.88(-2.92%)
Apr 14, 2022 132.87 132.87 132.87 132.87 560 +7.33(+5.84%)
Apr 11, 2022 125.54 150 -3.16(-2.45%)
Apr 06, 2022 128.70 421 -2.58(-1.97%)
Apr 05, 2022 136.37 136.49 131.05 131.29 3,024 -1.73(-1.30%)
Apr 04, 2022 133.02 133.02 133.02 133.02 682 +1.02(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.