Sabre CorporationSABRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.21 | $1.34 | $1.21 | $1.30 | 9.24M |
| 1/29/2026 | $1.20 | $1.23 | $1.18 | $1.21 | 7.35M |
| 1/28/2026 | $1.27 | $1.29 | $1.20 | $1.21 | 5.05M |
| 1/27/2026 | $1.32 | $1.33 | $1.26 | $1.26 | 4.53M |
| 1/26/2026 | $1.33 | $1.37 | $1.31 | $1.33 | 4.39M |
| 1/23/2026 | $1.36 | $1.37 | $1.33 | $1.33 | 2.88M |
| 1/22/2026 | $1.34 | $1.38 | $1.33 | $1.36 | 3.80M |
| 1/21/2026 | $1.28 | $1.35 | $1.28 | $1.33 | 5.03M |
| 1/20/2026 | $1.26 | $1.33 | $1.25 | $1.28 | 5.17M |
| 1/16/2026 | $1.26 | $1.33 | $1.22 | $1.28 | 5.97M |
| 1/15/2026 | $1.23 | $1.28 | $1.21 | $1.27 | 4.76M |
| 1/14/2026 | $1.25 | $1.26 | $1.20 | $1.23 | 8.49M |
| 1/13/2026 | $1.36 | $1.37 | $1.24 | $1.24 | 7.61M |
| 1/12/2026 | $1.43 | $1.44 | $1.33 | $1.34 | 4.54M |
| 1/9/2026 | $1.33 | $1.52 | $1.31 | $1.46 | 8.06M |
| 1/8/2026 | $1.40 | $1.42 | $1.33 | $1.34 | 2.85M |
| 1/7/2026 | $1.35 | $1.41 | $1.33 | $1.37 | 3.51M |
| 1/6/2026 | $1.38 | $1.41 | $1.36 | $1.37 | 2.78M |
| 1/5/2026 | $1.32 | $1.45 | $1.31 | $1.39 | 4.69M |
| 1/2/2026 | $1.38 | $1.42 | $1.32 | $1.33 | 3.20M |
| 12/31/2025 | $1.34 | $1.42 | $1.34 | $1.36 | 4.97M |
| 12/30/2025 | $1.34 | $1.37 | $1.33 | $1.34 | 4.02M |
| 12/29/2025 | $1.38 | $1.40 | $1.34 | $1.35 | 5.59M |
| 12/26/2025 | $1.43 | $1.43 | $1.39 | $1.39 | 3.51M |
| 12/24/2025 | $1.47 | $1.47 | $1.42 | $1.44 | 2.46M |
| 12/23/2025 | $1.50 | $1.51 | $1.46 | $1.46 | 3.57M |
| 12/22/2025 | $1.49 | $1.56 | $1.48 | $1.50 | 3.40M |
| 12/19/2025 | $1.52 | $1.56 | $1.48 | $1.48 | 14.54M |
| 12/18/2025 | $1.55 | $1.56 | $1.47 | $1.52 | 6.13M |
| 12/17/2025 | $1.51 | $1.58 | $1.50 | $1.53 | 7.00M |
| 12/16/2025 | $1.49 | $1.52 | $1.48 | $1.51 | 6.15M |
| 12/15/2025 | $1.51 | $1.54 | $1.47 | $1.51 | 7.59M |
| 12/12/2025 | $1.57 | $1.59 | $1.50 | $1.51 | 10.03M |
| 12/11/2025 | $1.53 | $1.59 | $1.53 | $1.57 | 5.12M |
| 12/10/2025 | $1.50 | $1.56 | $1.48 | $1.53 | 5.80M |
| 12/9/2025 | $1.49 | $1.52 | $1.46 | $1.50 | 5.57M |
| 12/8/2025 | $1.64 | $1.64 | $1.49 | $1.50 | 6.69M |
| 12/5/2025 | $1.65 | $1.69 | $1.63 | $1.63 | 4.67M |
| 12/4/2025 | $1.63 | $1.70 | $1.59 | $1.65 | 5.06M |
| 12/3/2025 | $1.61 | $1.63 | $1.59 | $1.63 | 3.02M |
| 12/2/2025 | $1.60 | $1.63 | $1.57 | $1.62 | 3.60M |
| 12/1/2025 | $1.59 | $1.64 | $1.58 | $1.60 | 3.44M |
| 11/28/2025 | $1.61 | $1.62 | $1.58 | $1.61 | 2.75M |
| 11/26/2025 | $1.63 | $1.64 | $1.58 | $1.60 | 7.94M |
| 11/25/2025 | $1.57 | $1.65 | $1.56 | $1.63 | 7.86M |
| 11/24/2025 | $1.60 | $1.61 | $1.55 | $1.57 | 6.49M |
| 11/21/2025 | $1.53 | $1.62 | $1.52 | $1.59 | 8.67M |
| 11/20/2025 | $1.67 | $1.68 | $1.54 | $1.56 | 7.98M |
| 11/19/2025 | $1.69 | $1.70 | $1.57 | $1.60 | 5.73M |
| 11/18/2025 | $1.68 | $1.72 | $1.66 | $1.69 | 5.01M |
| 11/17/2025 | $1.70 | $1.74 | $1.67 | $1.69 | 5.15M |
| 11/14/2025 | $1.74 | $1.76 | $1.69 | $1.70 | 4.22M |
| 11/13/2025 | $1.79 | $1.81 | $1.73 | $1.75 | 6.14M |
| 11/12/2025 | $1.83 | $1.87 | $1.77 | $1.79 | 8.33M |
| 11/11/2025 | $1.88 | $1.91 | $1.83 | $1.85 | 2.72M |
| 11/10/2025 | $1.92 | $2.00 | $1.86 | $1.88 | 4.65M |
| 11/7/2025 | $1.84 | $1.90 | $1.78 | $1.88 | 4.22M |
| 11/6/2025 | $2.00 | $2.01 | $1.80 | $1.84 | 9.16M |
| 11/5/2025 | $1.99 | $2.02 | $1.81 | $2.00 | 16.17M |
| 11/4/2025 | $2.01 | $2.02 | $1.96 | $2.00 | 8.91M |