Get the Stockscreener App
2.8935
2.37%
-0.0565
Overview
News
Price History
Option Chain
Financials
Why SABR Down?
Discussions
Forecast
Dividend History
Sabre Corp Stock (SABR) Price History
The historical daily chart and data for Sabre Corp stock (SABR), show that the latest closing stock price as of May 19, 2025, is $2.8935.
- Sabre Corp all-time high stock price is $30.45, occurred on October 28, 2015.
- The lowest Sabre Corp stock price recorded was $1.81 on March 14, 2024. Since then, Sabre Corp's stock price has risen over 59.86% to $2.8935 now.
- The 52-week high stock price for SABR is $4.63, representing a 60.01% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for SABR is $1.93, indicating a -33.30% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Sabre Corp (SABR) stock in the beginning of 2024 was $9.08. The stock closed the year at $6.18, a loss of over -31.94% for the year.
The table below shows more information about SABR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $2.90 | $2.83 | $0.07 | 142,029.0 | -2.03% |
| May 16, 2025 | $2.98 | $2.90 | $0.08 | 3,922,290.0 | +0.00% |
| May 15, 2025 | $3.02 | $2.89 | $0.13 | 4,272,841.0 | -1.34% |
| May 14, 2025 | $3.08 | $2.92 | $0.16 | 6,008,461.0 | +1.70% |
| May 13, 2025 | $2.98 | $2.88 | $0.11 | 5,851,659.0 | +2.80% |
| May 12, 2025 | $2.88 | $2.65 | $0.23 | 9,753,884.0 | +11.28% |
| May 09, 2025 | $2.62 | $2.51 | $0.11 | 4,451,282.0 | +1.58% |
| May 08, 2025 | $2.62 | $2.48 | $0.14 | 5,838,240.0 | +3.27% |
| May 07, 2025 | $2.52 | $2.31 | $0.215 | 9,744,240.0 | +0.00% |
| May 06, 2025 | $2.63 | $2.45 | $0.18 | 7,521,665.0 | -3.16% |
| May 05, 2025 | $2.62 | $2.42 | $0.205 | 7,968,570.0 | +3.69% |
| May 02, 2025 | $2.49 | $2.37 | $0.12 | 6,161,670.0 | +1.67% |
| May 01, 2025 | $2.49 | $2.36 | $0.13 | 3,624,265.0 | +1.27% |
| Apr 30, 2025 | $2.39 | $2.25 | $0.135 | 6,392,293.0 | -1.25% |
| Apr 29, 2025 | $2.50 | $2.37 | $0.1296 | 5,031,638.0 | -5.14% |
| Apr 28, 2025 | $2.81 | $2.45 | $0.365 | 13,877,561.0 | +15.53% |
| Apr 25, 2025 | $2.20 | $2.13 | $0.07 | 3,352,564.0 | +0.92% |
| Apr 24, 2025 | $2.18 | $2.11 | $0.07 | 2,455,247.0 | +0.93% |
| Apr 23, 2025 | $2.23 | $2.14 | $0.095 | 4,970,721.0 | +5.39% |
| Apr 22, 2025 | $2.09 | $2.02 | $0.07 | 3,640,875.0 | +1.49% |
Sabre Corp Stock (SABR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sabre Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SABR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sabre Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sabre Corp Stock (SABR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.08 | $2.31 | $0.77 | 75,261,096.0 | +21.94% |
| Apr, 2025 | $2.86 | $1.93 | $0.93 | 183,263,177.0 | -15.66% |
| Mar, 2025 | $4.22 | $2.73 | $1.49 | 110,512,069.0 | -31.96% |
| Feb, 2025 | $4.63 | $3.21 | $1.42 | 84,413,451.0 | +23.28% |
| Jan, 2025 | $3.70 | $3.19 | $0.51 | 63,721,119.0 | -8.22% |
Sabre Corp Stock (SABR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.10 | $3.56 | $0.54 | 85,315,759.0 | -7.93% |
| Nov, 2024 | $3.96 | $3.06 | $0.90 | 79,769,720.0 | +22.19% |
| Oct, 2024 | $4.30 | $3.06 | $1.24 | 84,188,190.0 | -12.81% |
| Sep, 2024 | $3.79 | $2.77 | $1.01 | 61,597,300.0 | +20.33% |
| Aug, 2024 | $3.86 | $2.76 | $1.10 | 66,648,143.0 | -11.08% |
| Jul, 2024 | $3.65 | $2.54 | $1.11 | 82,046,465.0 | +28.46% |
| Jun, 2024 | $3.33 | $2.50 | $0.83 | 69,661,915.0 | -14.70% |
| May, 2024 | $3.28 | $2.50 | $0.78 | 96,716,552.0 | +9.06% |
| Apr, 2024 | $2.93 | $2.29 | $0.64 | 121,164,084.0 | +18.60% |
| Mar, 2024 | $2.70 | $1.81 | $0.89 | 120,190,170.0 | -8.68% |
| Feb, 2024 | $4.44 | $2.59 | $1.85 | 126,871,360.0 | -35.37% |
| Jan, 2024 | $4.62 | $4.02 | $0.605 | 64,331,593.0 | -6.82% |
Sabre Corp Stock (SABR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.68 | $3.42 | $1.26 | 100,199,181.0 | +24.65% |
| Nov, 2023 | $4.46 | $3.23 | $1.23 | 115,670,941.0 | +0.86% |
| Oct, 2023 | $4.40 | $3.29 | $1.12 | 90,669,802.0 | -22.05% |
| Sep, 2023 | $5.51 | $4.27 | $1.24 | 110,053,115.0 | -10.20% |
| Aug, 2023 | $5.76 | $3.65 | $2.11 | 184,263,145.0 | +21.95% |
| Jul, 2023 | $4.18 | $3.07 | $1.11 | 112,550,435.0 | +28.53% |
| Jun, 2023 | $3.85 | $2.99 | $0.86 | 168,964,444.0 | +2.90% |
| May, 2023 | $4.67 | $3.00 | $1.67 | 156,332,935.0 | -22.50% |
| Apr, 2023 | $4.48 | $3.59 | $0.89 | 111,858,030.0 | -6.76% |
| Mar, 2023 | $5.40 | $3.66 | $1.74 | 171,872,919.0 | -15.22% |
| Feb, 2023 | $7.92 | $4.96 | $2.96 | 142,213,213.0 | -25.70% |
| Jan, 2023 | $7.22 | $6.04 | $1.18 | 99,656,459.0 | +10.19% |
3.23%
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):