Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sabre Corp
(NQ:
SABR
)
2.980
-0.100 (-3.25%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 6, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
11.22
11.28
10.71
10.93
8,338,945
-0.44(-3.87%)
Feb 25, 2022
11.45
11.45
11.16
11.37
6,070,883
-0.12(-1.04%)
Feb 24, 2022
10.60
11.51
10.45
11.49
8,197,748
+0.38(+3.42%)
Feb 23, 2022
11.50
11.60
11.06
11.11
5,027,421
-0.37(-3.22%)
Feb 22, 2022
11.37
11.78
11.23
11.48
6,419,387
-0.04(-0.35%)
Feb 18, 2022
11.52
0
-0.34(-2.87%)
Feb 17, 2022
11.61
12.01
11.50
11.86
11,575,429
-0.03(-0.25%)
Feb 16, 2022
10.86
11.98
10.79
11.89
14,635,815
+0.92(+8.39%)
Feb 15, 2022
9.670
11.24
9.580
10.97
20,469,952
+1.97(+21.89%)
Feb 14, 2022
9.240
9.505
9.000
9.000
6,196,734
-0.23(-2.49%)
Feb 11, 2022
9.700
9.820
9.175
9.230
6,602,275
-0.33(-3.45%)
Feb 10, 2022
9.520
10.04
9.400
9.560
7,019,561
-0.22(-2.25%)
Feb 09, 2022
9.390
9.920
9.380
9.780
10,465,630
+0.56(+6.07%)
Feb 08, 2022
8.700
9.270
8.575
9.220
11,769,466
+0.63(+7.33%)
Feb 07, 2022
8.380
8.715
8.360
8.590
16,830,792
+0.23(+2.75%)
Feb 04, 2022
8.320
8.470
8.065
8.360
15,634,146
-0.03(-0.36%)
Feb 03, 2022
8.970
8.390
8.390
11,130,050
-0.86(-9.30%)
Feb 02, 2022
9.370
9.450
9.130
9.250
3,431,654
-0.16(-1.70%)
Feb 01, 2022
9.140
9.555
9.130
9.410
5,724,064
+0.26(+2.84%)
Jan 31, 2022
8.510
9.150
9.150
4,865,810
+0.44(+5.05%)
Jan 28, 2022
8.460
8.710
8.185
8.710
4,670,912
+0.16(+1.87%)
Jan 27, 2022
8.870
9.110
8.490
8.550
4,820,853
-0.20(-2.29%)
Jan 26, 2022
9.060
9.075
8.610
8.750
5,889,802
+0.08(+0.92%)
Jan 25, 2022
8.390
8.770
8.210
8.670
4,836,456
+0.03(+0.35%)
Jan 24, 2022
8.290
8.660
7.870
8.640
14,301,981
+0.03(+0.35%)
Jan 21, 2022
9.220
9.350
8.610
8.610
7,172,622
-0.75(-8.01%)
Jan 20, 2022
9.140
9.830
9.138
9.360
6,311,495
+0.19(+2.07%)
Jan 19, 2022
9.480
9.516
9.070
9.170
7,845,622
-0.29(-3.07%)
Jan 18, 2022
9.580
9.810
9.435
9.460
5,063,601
-0.21(-2.17%)
Jan 14, 2022
9.670
0
+0.15(+1.58%)
Jan 13, 2022
9.300
9.680
9.160
9.520
5,901,423
+0.28(+3.03%)
Jan 12, 2022
9.450
9.525
9.175
9.240
4,095,386
-0.19(-2.01%)
Jan 11, 2022
9.300
9.530
9.215
9.430
5,449,447
+0.10(+1.07%)
Jan 10, 2022
9.240
9.355
9.005
9.330
5,589,131
+0.03(+0.32%)
Jan 07, 2022
9.400
9.550
9.240
9.300
5,182,547
-0.03(-0.32%)
Jan 06, 2022
9.020
9.450
8.830
9.330
5,486,470
+0.37(+4.13%)
Jan 05, 2022
9.320
9.560
8.915
8.960
6,964,545
-0.35(-3.76%)
Jan 04, 2022
9.200
9.410
9.035
9.310
4,344,511
+0.23(+2.53%)
Jan 03, 2022
8.810
9.195
8.750
9.080
7,208,317
+0.49(+5.70%)
Dec 31, 2021
8.670
8.830
8.565
8.590
3,297,996
-0.05(-0.58%)
Dec 30, 2021
8.480
8.870
8.460
8.640
3,792,506
+0.10(+1.17%)
Dec 29, 2021
8.540
8.600
8.360
8.540
3,041,962
-0.16(-1.84%)
Dec 28, 2021
8.690
8.900
8.580
8.700
4,618,665
-0.06(-0.68%)
Dec 27, 2021
8.820
8.910
8.650
8.760
5,688,623
-0.15(-1.68%)
Dec 23, 2021
8.909
8.970
8.680
8.910
7,438,976
+0.14(+1.60%)
Dec 22, 2021
8.630
8.820
8.550
8.770
4,015,999
+0.06(+0.69%)
Dec 21, 2021
8.020
8.740
8.000
8.710
6,338,589
+0.86(+10.96%)
Dec 20, 2021
7.740
8.020
7.550
7.850
5,814,155
-0.10(-1.26%)
Dec 17, 2021
7.680
8.110
7.314
7.950
21,240,436
+0.31(+4.06%)
Dec 16, 2021
7.600
7.900
7.535
7.640
10,881,993
+0.15(+2.00%)
Dec 15, 2021
8.140
8.150
7.331
7.490
20,120,984
-0.74(-8.98%)
Dec 14, 2021
8.280
8.539
8.140
8.229
12,612,027
-0.19(-2.28%)
Dec 13, 2021
8.720
8.780
8.260
8.422
9,665,914
+0.30(+3.68%)
Dec 10, 2021
8.890
9.241
8.122
8.122
10,060,473
-0.75(-8.40%)
Dec 09, 2021
9.090
9.370
8.820
8.868
7,074,717
+0.24(+2.76%)
Dec 08, 2021
8.920
9.505
8.630
8.630
9,270,741
-0.23(-2.57%)
Dec 07, 2021
9.060
9.180
8.820
8.857
10,380,260
-2.73(-23.56%)
Dec 06, 2021
8.230
11.59
8.080
11.59
9,599,669
+3.49(+43.04%)
Dec 03, 2021
8.410
8.420
7.990
8.100
8,983,580
-0.29(-3.49%)
Dec 02, 2021
7.700
8.520
7.585
8.393
20,505,922
+0.81(+10.73%)
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
.