3.61
price up icon0.42%   0.010
 
loading

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 November 21, 2024, is $3.61.
  • 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 99.45% to $3.61 now.
  • The 52-week high stock price for SABR is $4.68, representing a 29.64% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for SABR is $1.81, indicating a -49.86% decrease from the current share price, occurred on March 14, 2024.
  • The closing price of Sabre Corp (SABR) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $3.65 $3.53 $0.125 1,000,154.0 +0.42%
Nov 20, 2024 $3.68 $3.54 $0.14 2,270,963.0 -1.64%
Nov 19, 2024 $3.71 $3.34 $0.37 4,925,590.0 -3.43%
Nov 18, 2024 $3.80 $3.65 $0.15 1,894,284.0 +0.53%
Nov 15, 2024 $3.90 $3.69 $0.22 4,603,605.0 +1.62%
Nov 14, 2024 $3.79 $3.62 $0.17 7,163,007.0 +0.54%
Nov 13, 2024 $3.80 $3.65 $0.145 4,261,522.0 +1.93%
Nov 12, 2024 $3.64 $3.48 $0.155 2,867,936.0 -1.36%
Nov 11, 2024 $3.70 $3.59 $0.11 3,393,839.0 +1.94%
Nov 08, 2024 $3.64 $3.51 $0.13 4,475,360.0 +2.56%
Nov 07, 2024 $3.56 $3.42 $0.135 3,068,578.0 +2.33%
Nov 06, 2024 $3.53 $3.37 $0.16 4,383,172.0 +3.31%
Nov 05, 2024 $3.33 $3.16 $0.165 2,858,051.0 +3.11%
Nov 04, 2024 $3.29 $3.06 $0.23 4,958,734.0 +1.26%
Nov 01, 2024 $3.37 $3.14 $0.23 5,885,354.0 -0.63%
Oct 31, 2024 $3.80 $3.06 $0.74 15,762,134.0 -21.95%
Oct 30, 2024 $4.30 $3.99 $0.31 7,467,659.0 +1.49%
Oct 29, 2024 $4.10 $3.91 $0.19 2,985,136.0 +0.75%
Oct 28, 2024 $4.07 $3.99 $0.08 2,620,213.0 +0.50%
Oct 25, 2024 $4.12 $3.70 $0.416 6,201,028.0 +8.42%
Oct 24, 2024 $3.79 $3.64 $0.1499 2,918,283.0 -1.87%
Oct 23, 2024 $3.75 $3.63 $0.12 2,385,078.0 +2.18%
Oct 22, 2024 $3.68 $3.57 $0.11 1,918,959.0 +2.23%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.90 $3.06 $0.84 58,010,149.0 +12.97%
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%

Sabre Corp Stock (SABR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $6.87 $5.55 $1.32 105,313,979.0 +1.15%
Nov, 2022 $6.22 $4.46 $1.76 216,874,502.0 +5.16%
Oct, 2022 $5.99 $4.88 $1.12 111,624,857.0 +12.82%
Sep, 2022 $7.36 $5.03 $2.33 129,385,641.0 -28.37%
Aug, 2022 $8.30 $5.91 $2.39 119,934,316.0 +16.91%
Jul, 2022 $6.92 $5.45 $1.47 116,857,482.0 +5.49%
Jun, 2022 $7.96 $5.52 $2.44 201,009,058.0 -22.37%
May, 2022 $10.83 $6.22 $4.61 224,317,561.0 -28.27%
Apr, 2022 $11.73 $10.05 $1.68 124,436,608.0 -8.40%
Mar, 2022 $11.77 $7.62 $4.15 183,146,473.0 +4.57%
Feb, 2022 $12.08 $8.06 $4.02 181,205,624.0 +19.45%
Jan, 2022 $9.83 $7.87 $1.96 120,393,757.0 +6.52%
software_infrastructure ZS
$204.41
price up icon 2.43%
software_infrastructure NET
$102.58
price up icon 4.75%
software_infrastructure SQ
$90.41
price up icon 0.56%
$93.12
price up icon 1.04%
$552.71
price up icon 3.74%
$353.38
price up icon 0.98%
Cap:     |  Volume (24h):