Get the Stockscreener App
2.86
2.14%
+0.06
After Hours:
2.88
0.02
+0.70%
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 April 29, 2024, is $2.86.
- 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 58.01% to $2.86 now.
- The 52-week high stock price for SABR is $5.765, representing a 101.57% increase from the current share price, occurred on August 11, 2023.
- The 52-week low stock price for SABR is $1.81, indicating a -36.71% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $2.93 | $2.79 | $0.14 | 5,590,860.0 | +2.14% |
| Apr 26, 2024 | $2.83 | $2.72 | $0.115 | 2,651,006.0 | +1.45% |
| Apr 25, 2024 | $2.78 | $2.65 | $0.13 | 3,019,918.0 | +0.00% |
| Apr 24, 2024 | $2.78 | $2.64 | $0.14 | 3,513,188.0 | +0.00% |
| Apr 23, 2024 | $2.79 | $2.63 | $0.165 | 5,497,588.0 | +3.76% |
| Apr 22, 2024 | $2.69 | $2.44 | $0.25 | 5,050,708.0 | +7.26% |
| Apr 19, 2024 | $2.61 | $2.46 | $0.1475 | 3,505,815.0 | -3.50% |
| Apr 18, 2024 | $2.70 | $2.56 | $0.1375 | 3,829,356.0 | -1.53% |
| Apr 17, 2024 | $2.69 | $2.54 | $0.145 | 4,046,425.0 | +2.35% |
| Apr 16, 2024 | $2.60 | $2.47 | $0.13 | 5,532,987.0 | -1.16% |
| Apr 15, 2024 | $2.65 | $2.51 | $0.147 | 8,048,109.0 | -2.64% |
| Apr 12, 2024 | $2.73 | $2.62 | $0.11 | 4,080,101.0 | -3.28% |
| Apr 11, 2024 | $2.78 | $2.58 | $0.20 | 6,582,350.0 | +3.01% |
| Apr 10, 2024 | $2.70 | $2.56 | $0.1397 | 4,058,464.0 | -1.85% |
| Apr 09, 2024 | $2.75 | $2.65 | $0.10 | 3,552,587.0 | +2.65% |
| Apr 08, 2024 | $2.79 | $2.60 | $0.195 | 6,225,831.0 | -0.75% |
| Apr 05, 2024 | $2.67 | $2.48 | $0.19 | 9,541,894.0 | +3.50% |
| Apr 04, 2024 | $2.77 | $2.56 | $0.205 | 8,651,013.0 | -2.28% |
| Apr 03, 2024 | $2.64 | $2.53 | $0.1078 | 8,812,088.0 | +1.54% |
| Apr 02, 2024 | $2.60 | $2.29 | $0.31 | 7,605,262.0 | +7.02% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $2.93 | $2.29 | $0.64 | 122,049,814.0 | +18.18% |
| 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% |
1.64%
0.44%
Cap:
|
Volume (24h):