Get the Stockscreener App
3.32
3.11%
0.10
After Hours:
3.26
-0.06
-1.81%
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 November 05, 2024, is $3.32.
- 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 83.43% to $3.32 now.
- The 52-week high stock price for SABR is $4.68, representing a 40.96% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for SABR is $1.81, indicating a -45.48% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2024 | $3.65 | $3.54 | $0.1049 | 1,827,606.0 | -1.91% |
| Oct 18, 2024 | $3.72 | $3.57 | $0.15 | 2,312,808.0 | +1.10% |
| Oct 17, 2024 | $3.66 | $3.56 | $0.096 | 2,787,536.0 | +1.69% |
| Oct 16, 2024 | $3.56 | $3.40 | $0.16 | 2,533,029.0 | +5.33% |
| Oct 15, 2024 | $3.42 | $3.31 | $0.11 | 1,790,240.0 | +1.20% |
| Oct 14, 2024 | $3.39 | $3.29 | $0.10 | 2,382,099.0 | -0.60% |
| Oct 11, 2024 | $3.40 | $3.26 | $0.136 | 2,774,109.0 | +1.82% |
| Oct 10, 2024 | $3.32 | $3.22 | $0.10 | 2,528,454.0 | -1.79% |
| Oct 09, 2024 | $3.44 | $3.34 | $0.0999 | 4,992,838.0 | -1.18% |
| Oct 08, 2024 | $3.42 | $3.28 | $0.145 | 2,219,781.0 | +1.19% |
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 | $3.37 | $3.06 | $0.305 | 16,560,190.0 | +3.75% |
| 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% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):