Sabre Corporation (SABR)
NASDAQ: SABR
· Real-Time Price · USD
1.85
0.01 (0.54%)
At close: Oct 03, 2025, 3:59 PM
1.89
2.16%
After-hours: Oct 03, 2025, 07:23 PM EDT
SABR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.84 | 1.91 | 1.84 | 1.85 | 1.85 | 0.54% | 3,836,604 |
| Oct 2, 2025 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | -1.08% | 2,447,299 |
| Oct 1, 2025 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 1.64% | 2,843,000 |
| Sep 30, 2025 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | -0.54% | 6,015,358 |
| Sep 29, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 4,033,100 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 2,756,500 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 3,528,200 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 2,833,800 |
| Sep 23, 2025 | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,957,900 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.06% | 4,078,909 |
| Sep 19, 2025 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | -1.57% | 6,967,111 |
| Sep 18, 2025 | 1.87 | 1.95 | 1.85 | 1.91 | 1.91 | 3.80% | 5,258,400 |
| Sep 17, 2025 | 1.87 | 1.92 | 1.82 | 1.84 | 1.84 | -1.08% | 4,918,722 |
| Sep 16, 2025 | 1.91 | 1.95 | 1.83 | 1.86 | 1.86 | -3.12% | 5,313,721 |
| Sep 15, 2025 | 1.89 | 1.95 | 1.82 | 1.92 | 1.92 | 2.67% | 8,270,200 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | -0.53% | 12,469,100 |
| Sep 11, 2025 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 9.30% | 6,572,700 |
| Sep 10, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -2.82% | 4,850,200 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 4,665,300 |
| Sep 8, 2025 | 1.71 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 3,953,211 |
Page 1 of 136