Sabre Corporation SABR
1.86 USD -0.04 (-2.11%)
Regular-session close
1.84 -0.02 -1.08%
After hours · Nov 13, 7:58 PM ET
1.83 Day range 1.92
0.818 52-week range 2.33
- YTD
- +36.76%
- 1 year
- +6.29%
SABR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.90 | 1.92 | 1.83 | 1.86 | -0.04 | -2.11% | 5,132,766 |
| Nov 12, 2026 | 1.90 | 1.96 | 1.82 | 1.90 | +0.02 | +1.06% | 9,522,900 |
| Nov 11, 2026 | 1.77 | 1.93 | 1.74 | 1.88 | +0.11 | +6.21% | 17,348,400 |
| Nov 10, 2026 | 1.78 | 1.79 | 1.73 | 1.77 | -0.03 | -1.67% | 6,878,300 |
| Nov 9, 2026 | 1.72 | 1.81 | 1.70 | 1.80 | +0.12 | +7.14% | 10,759,500 |
| Nov 6, 2026 | 1.67 | 1.69 | 1.52 | 1.68 | 0.00 | 0.00% | 6,725,500 |
| Nov 5, 2026 | 1.98 | 1.99 | 1.57 | 1.68 | -0.06 | -3.45% | 7,572,800 |
| Nov 4, 2026 | 1.72 | 1.85 | 1.71 | 1.74 | +0.07 | +4.19% | 8,838,400 |
| Nov 3, 2026 | 1.67 | 1.72 | 1.64 | 1.67 | 0.00 | 0.00% | 4,937,400 |
| Nov 2, 2026 | 1.67 | 1.76 | 1.65 | 1.67 | +0.05 | +3.09% | 5,730,300 |
| Oct 30, 2026 | 1.63 | 1.66 | 1.56 | 1.62 | -0.03 | -1.82% | 5,152,000 |
| Oct 29, 2026 | 1.60 | 1.71 | 1.58 | 1.65 | +0.05 | +3.12% | 6,751,200 |
| Oct 28, 2026 | 1.55 | 1.62 | 1.50 | 1.60 | +0.04 | +2.56% | 4,387,000 |
| Oct 27, 2026 | 1.62 | 1.69 | 1.55 | 1.56 | -0.08 | -4.88% | 7,455,100 |
| Oct 26, 2026 | 1.53 | 1.68 | 1.46 | 1.64 | +0.12 | +7.89% | 17,360,500 |
| Oct 23, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | -0.02 | -1.30% | 13,232,300 |
| Oct 22, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | +0.02 | +1.32% | 12,697,700 |
| Oct 21, 2026 | 1.58 | 1.59 | 1.50 | 1.52 | -0.05 | -3.18% | 5,099,400 |
| Oct 20, 2026 | 1.62 | 1.65 | 1.55 | 1.57 | -0.07 | -4.27% | 17,063,300 |
| Oct 19, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | -0.04 | -2.38% | 7,961,000 |
| Oct 16, 2026 | 1.79 | 1.81 | 1.67 | 1.68 | -0.11 | -6.15% | 8,277,700 |
| Oct 15, 2026 | 1.77 | 1.82 | 1.75 | 1.79 | +0.01 | +0.56% | 13,848,500 |
| Oct 14, 2026 | 1.78 | 1.83 | 1.75 | 1.78 | -0.03 | -1.66% | 6,051,900 |
| Oct 13, 2026 | 1.88 | 1.89 | 1.75 | 1.81 | -0.07 | -3.72% | 4,982,500 |
| Oct 12, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | -0.02 | -1.05% | 4,386,700 |
| Oct 9, 2026 | 1.92 | 1.93 | 1.87 | 1.90 | -0.03 | -1.55% | 12,574,700 |
| Oct 8, 2026 | 1.90 | 1.98 | 1.87 | 1.93 | +0.02 | +1.05% | 8,108,400 |
| Oct 7, 2026 | 1.91 | 2.00 | 1.90 | 1.91 | -0.01 | -0.52% | 3,669,000 |
| Oct 6, 2026 | 1.93 | 1.97 | 1.91 | 1.92 | -0.01 | -0.52% | 4,967,100 |
| Oct 5, 2026 | 1.98 | 2.04 | 1.93 | 1.93 | -0.04 | -2.03% | 5,803,600 |
| Oct 2, 2026 | 2.00 | 2.02 | 1.95 | 1.97 | -0.02 | -1.01% | 4,255,800 |
| Oct 1, 2026 | 2.15 | 2.15 | 1.99 | 1.99 | -0.13 | -6.13% | 8,633,600 |
| Sep 30, 2026 | 2.13 | 2.20 | 2.11 | 2.12 | -0.01 | -0.47% | 4,259,500 |
| Sep 29, 2026 | 2.09 | 2.17 | 2.07 | 2.13 | +0.03 | +1.43% | 5,550,800 |
| Sep 28, 2026 | 2.15 | 2.15 | 2.09 | 2.10 | -0.08 | -3.67% | 4,854,500 |
| Sep 25, 2026 | 2.27 | 2.28 | 2.16 | 2.18 | -0.07 | -3.11% | 3,757,500 |
| Sep 24, 2026 | 2.17 | 2.27 | 2.11 | 2.25 | +0.06 | +2.74% | 3,307,400 |
| Sep 23, 2026 | 2.24 | 2.25 | 2.16 | 2.19 | -0.08 | -3.52% | 6,133,900 |
| Sep 22, 2026 | 2.40 | 2.40 | 2.21 | 2.27 | -0.06 | -2.58% | 3,228,700 |
| Sep 21, 2026 | 2.26 | 2.36 | 2.23 | 2.33 | +0.07 | +3.10% | 3,837,400 |
| Sep 18, 2026 | 2.29 | 2.31 | 2.22 | 2.26 | -0.06 | -2.59% | 17,352,200 |
| Sep 17, 2026 | 2.40 | 2.50 | 2.31 | 2.32 | 0.00 | 0.00% | 8,327,700 |
| Sep 16, 2026 | 2.16 | 2.35 | 2.12 | 2.32 | +0.23 | +11.00% | 9,160,500 |
| Sep 15, 2026 | 2.18 | 2.18 | 2.07 | 2.09 | -0.08 | -3.69% | 4,964,500 |
| Sep 14, 2026 | 2.18 | 2.20 | 2.12 | 2.17 | 0.00 | 0.00% | 6,107,100 |
| Sep 11, 2026 | 2.16 | 2.19 | 2.10 | 2.17 | +0.04 | +1.88% | 11,394,500 |
| Sep 10, 2026 | 2.12 | 2.22 | 2.11 | 2.13 | -0.01 | -0.47% | 6,521,800 |
| Sep 9, 2026 | 2.23 | 2.29 | 2.13 | 2.14 | -0.12 | -5.31% | 6,970,300 |
| Sep 8, 2026 | 2.11 | 2.28 | 2.07 | 2.26 | +0.13 | +6.10% | 7,449,800 |
| Sep 4, 2026 | 2.05 | 2.20 | 2.04 | 2.13 | +0.07 | +3.40% | 4,125,100 |
| Sep 3, 2026 | 2.12 | 2.13 | 2.04 | 2.06 | -0.03 | -1.44% | 2,555,600 |
| Sep 2, 2026 | 2.02 | 2.16 | 2.02 | 2.09 | +0.08 | +3.98% | 3,144,000 |
| Sep 1, 2026 | 2.14 | 2.15 | 1.99 | 2.01 | -0.16 | -7.37% | 2,911,300 |
| Aug 31, 2026 | 2.19 | 2.20 | 2.10 | 2.17 | -0.03 | -1.36% | 2,698,700 |
| Aug 28, 2026 | 2.15 | 2.24 | 2.14 | 2.20 | +0.06 | +2.80% | 3,082,300 |
| Aug 27, 2026 | 2.19 | 2.26 | 2.11 | 2.14 | -0.04 | -1.83% | 2,947,800 |
| Aug 26, 2026 | 2.24 | 2.25 | 2.16 | 2.18 | -0.08 | -3.54% | 1,737,500 |
| Aug 25, 2026 | 2.29 | 2.30 | 2.21 | 2.26 | 0.00 | 0.00% | 3,080,600 |
| Aug 24, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | +0.16 | +7.62% | 3,310,000 |
| Aug 21, 2026 | 2.09 | 2.12 | 2.05 | 2.10 | +0.02 | +0.96% | 1,837,700 |
| Aug 20, 2026 | 2.11 | 2.13 | 2.05 | 2.08 | -0.03 | -1.42% | 1,966,200 |
| Aug 19, 2026 | 2.12 | 2.23 | 2.09 | 2.11 | 0.00 | 0.00% | 3,288,400 |
| Aug 18, 2026 | 2.12 | 2.15 | 2.07 | 2.11 | -0.04 | -1.86% | 2,773,500 |
| Aug 17, 2026 | 2.20 | 2.25 | 2.14 | 2.15 | -0.08 | -3.59% | 3,351,600 |
| Aug 14, 2026 | 2.20 | 2.29 | 2.14 | 2.23 | +0.02 | +0.90% | 3,894,900 |
65 days, newest first. Daily bars as drawn on the SABR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.