Sabre Corp (NQ: SABR )

14.69 USD +0.82 (+5.95%)
Official Closing Price Updated: 7:54 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.05 14.71 13.75 14.69 9,117,400 +0.83(+5.99%)
Feb 25, 2021 15.39 15.49 13.82 13.86 12,767,381 -1.42(-9.29%)
Feb 24, 2021 14.86 15.44 14.68 15.28 7,676,500 +0.48(+3.24%)
Feb 23, 2021 14.58 14.95 13.52 14.80 9,068,605 +0.02(+0.14%)
Feb 22, 2021 14.66 15.13 14.29 14.78 13,973,047 +0.03(+0.20%)
Feb 19, 2021 13.09 14.81 13.08 14.75 22,775,900 +2.03(+15.96%)
Feb 18, 2021 11.90 12.88 11.84 12.72 17,004,702 +0.64(+5.30%)
Feb 17, 2021 11.40 12.14 11.29 12.08 9,581,575 +0.54(+4.68%)
Feb 16, 2021 11.57 11.89 11.38 11.54 12,668,360 -0.27(-2.29%)
Feb 12, 2021 11.99 12.05 11.74 11.81 16,045,300 -0.18(-1.50%)
Feb 11, 2021 12.25 12.37 11.88 11.99 6,581,617 -0.23(-1.88%)
Feb 10, 2021 12.43 12.60 12.17 12.22 6,653,418 -0.11(-0.89%)
Feb 09, 2021 12.70 12.70 12.31 12.33 4,703,754 -0.35(-2.76%)
Feb 08, 2021 12.62 12.85 12.45 12.68 6,577,555 +0.15(+1.20%)
Feb 05, 2021 13.09 13.10 12.47 12.53 6,775,900 -0.29(-2.26%)
Feb 04, 2021 12.53 12.91 12.45 12.82 6,593,130 +0.39(+3.14%)
Feb 03, 2021 11.94 12.59 11.73 12.43 8,761,698 +0.62(+5.25%)
Feb 02, 2021 11.48 11.87 11.31 11.81 6,975,344 +0.53(+4.70%)
Feb 01, 2021 10.95 11.31 10.74 11.28 5,152,802 +0.50(+4.64%)
Jan 29, 2021 11.33 11.40 10.55 10.78 8,528,300 -0.52(-4.60%)
Jan 28, 2021 11.49 11.64 11.28 11.30 8,070,379 +0.29(+2.63%)
Jan 27, 2021 10.82 11.37 10.37 11.01 8,650,580 -0.26(-2.31%)
Jan 26, 2021 11.85 11.87 11.27 11.27 7,970,027 -0.45(-3.84%)
Jan 25, 2021 11.91 11.94 11.19 11.72 6,975,194 -0.30(-2.50%)
Jan 22, 2021 11.91 12.15 11.73 12.02 5,396,300 -0.17(-1.39%)
Jan 21, 2021 12.44 12.55 12.01 12.19 4,075,106 -0.23(-1.85%)
Jan 20, 2021 12.23 12.56 12.19 12.42 5,519,473 +0.20(+1.64%)
Jan 19, 2021 11.94 12.36 11.73 12.22 6,151,827 +0.63(+5.44%)
Jan 15, 2021 12.38 12.40 11.58 11.59 7,402,000 -0.90(-7.21%)
Jan 14, 2021 12.37 12.69 12.31 12.49 6,850,806 +0.34(+2.80%)
Jan 13, 2021 12.33 12.50 11.95 12.15 6,374,765 -0.37(-2.96%)
Jan 12, 2021 12.84 12.84 12.12 12.52 5,772,248 -0.03(-0.24%)
Jan 11, 2021 12.19 13.11 12.08 12.55 8,466,031 -0.02(-0.16%)
Jan 08, 2021 12.54 12.88 12.35 12.57 8,257,400 +0.16(+1.29%)
Jan 07, 2021 12.35 12.58 12.04 12.41 6,692,334 +0.21(+1.72%)
Jan 06, 2021 12.17 12.42 11.77 12.20 11,098,673 +0.21(+1.75%)
Jan 05, 2021 11.20 12.10 11.18 11.99 7,848,031 +0.78(+6.96%)
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.