Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.630
-0.020 (-1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 3,965,795 |
| Dec 4, 2025 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 1.23% | 5,053,347 |
| Dec 3, 2025 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 3,018,849 |
| Dec 2, 2025 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 3,591,769 |
| Dec 1, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 3,435,393 |
| Nov 28, 2025 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 2,730,107 |
| Nov 26, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 7,903,170 |
| Nov 25, 2025 | 1.57 | 1.65 | 1.56 | 1.63 | 1.63 | 3.82% | 7,859,151 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 6,479,770 |
| Nov 21, 2025 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | 1.92% | 7,875,302 |
| Nov 20, 2025 | 1.67 | 1.68 | 1.54 | 1.56 | 1.56 | -2.50% | 7,983,346 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.57 | 1.60 | 1.60 | -5.33% | 5,727,580 |
| Nov 18, 2025 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | - | 5,007,527 |
| Nov 17, 2025 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 5,151,430 |
| Nov 14, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 4,215,918 |
| Nov 13, 2025 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -2.23% | 6,142,267 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.77 | 1.79 | 1.79 | -3.24% | 8,331,678 |
| Nov 11, 2025 | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -1.60% | 2,718,777 |
| Nov 10, 2025 | 1.92 | 2.00 | 1.86 | 1.88 | 1.88 | - | 4,650,992 |
| Nov 7, 2025 | 1.84 | 1.90 | 1.78 | 1.88 | 1.88 | 2.45% | 4,221,801 |
| Nov 6, 2025 | 2.00 | 2.01 | 1.80 | 1.84 | 1.84 | -8.25% | 9,161,512 |
| Nov 5, 2025 | 1.99 | 2.02 | 1.81 | 2.00 | 2.00 | - | 16,174,409 |
| Nov 4, 2025 | 2.01 | 2.02 | 1.96 | 2.00 | 2.00 | -0.50% | 8,910,543 |
| Nov 3, 2025 | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -1.71% | 7,122,769 |
| Oct 31, 2025 | 1.91 | 2.05 | 1.88 | 2.05 | 2.05 | 7.07% | 8,704,422 |
| Oct 30, 2025 | 1.88 | 1.95 | 1.86 | 1.91 | 1.91 | - | 9,197,845 |
| Oct 29, 2025 | 2.03 | 2.04 | 1.90 | 1.91 | 1.91 | -7.73% | 4,703,616 |
| Oct 28, 2025 | 2.08 | 2.17 | 2.06 | 2.07 | 2.07 | -0.96% | 3,978,500 |
| Oct 27, 2025 | 2.12 | 2.16 | 2.07 | 2.09 | 2.09 | -1.42% | 3,852,684 |
| Oct 24, 2025 | 2.20 | 2.25 | 2.11 | 2.12 | 2.12 | -2.75% | 4,717,529 |
| Oct 23, 2025 | 2.12 | 2.23 | 2.12 | 2.18 | 2.18 | - | 9,322,368 |
| Oct 22, 2025 | 1.87 | 2.27 | 1.86 | 2.18 | 2.18 | 16.58% | 25,154,236 |
| Oct 21, 2025 | 1.84 | 1.90 | 1.83 | 1.87 | 1.87 | - | 6,072,156 |
| Oct 20, 2025 | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | 5.06% | 8,602,736 |
| Oct 17, 2025 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 6,108,208 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -1.10% | 4,029,025 |
| Oct 15, 2025 | 1.81 | 1.86 | 1.80 | 1.81 | 1.81 | 0.56% | 6,113,270 |
| Oct 14, 2025 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | - | 3,905,838 |
| Oct 13, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | 0.56% | 4,163,791 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 8,245,332 |
| Oct 9, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | - | 3,403,487 |
| Oct 8, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | - | 2,382,908 |
| Oct 7, 2025 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 5,465,266 |
| Oct 6, 2025 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | 0.54% | 3,480,718 |
| Oct 3, 2025 | 1.84 | 1.91 | 1.84 | 1.85 | 1.85 | 0.54% | 3,840,092 |
| 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% | 2,842,997 |
| 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% | 4,033,060 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 2,756,483 |