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

Sabre Corp (NQ: SABRP )

71.42 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 (%)
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%)
Apr 01, 2022 136.41 136.41 132.00 132.00 2,178 -2.52(-1.87%)
Mar 31, 2022 137.61 137.61 134.52 134.52 34,082 -0.74(-0.55%)
Mar 30, 2022 135.26 135.26 135.26 135.26 1,425 -3.49(-2.52%)
Mar 29, 2022 132.40 138.75 132.40 138.75 28,373 +12.43(+9.84%)
Mar 28, 2022 126.32 126.32 126.32 126.32 695 -0.96(-0.76%)
Mar 25, 2022 127.29 127.29 127.29 127.29 766 -1.04(-0.81%)
Mar 23, 2022 128.32 362 +0.22(+0.17%)
Mar 22, 2022 126.21 129.61 126.21 128.10 491 +3.00(+2.40%)
Mar 21, 2022 123.79 125.42 123.79 125.10 7,693 -0.68(-0.54%)
Mar 18, 2022 125.78 125.78 125.78 125.78 503 +0.70(+0.56%)
Mar 17, 2022 125.07 125.07 125.07 125.07 750 -0.42(-0.33%)
Mar 16, 2022 120.17 125.98 120.17 125.49 2,136 +13.88(+12.43%)
Mar 15, 2022 110.42 114.68 110.42 111.61 7,420 -1.44(-1.27%)
Mar 14, 2022 113.05 113.05 113.05 113.05 1,336 +2.80(+2.54%)
Mar 11, 2022 112.22 112.22 110.25 110.25 861 -1.01(-0.91%)
Mar 09, 2022 111.26 221,908 +7.72(+7.45%)
Mar 08, 2022 96.91 103.55 95.51 103.55 43,615 +2.81(+2.79%)
Mar 07, 2022 101.45 101.47 100.74 100.74 83,218 -8.46(-7.74%)
Mar 04, 2022 113.16 113.16 108.45 109.20 2,599 -5.38(-4.70%)
Mar 03, 2022 117.61 117.61 114.49 114.58 860 -4.38(-3.68%)
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.