S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sabre Corporation (SABR)
Sabre Corporation (SABR) Historical

SABR Sabre Corporation

3.08

0.06 (1.99%)

After Hours

Last Updated: 16:39:26

Delayed by 15 minutes

SABR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	3.02	0.17	5.96%	2.91	3.12	2.87	7,344,017
May 10 2024	2.85	0.05	1.79%	2.95	2.985	2.805	3,691,215
May 09 2024	2.80	0.16	6.06%	2.66	2.87	2.63	6,435,038
May 08 2024	2.64	-0.02	-0.75%	2.67	2.67	2.51	6,286,816
May 07 2024	2.66	0.01	0.38%	2.79	2.795	2.61	3,412,390
May 06 2024	2.65	0.07	2.71%	2.63	2.72	2.59	4,313,971
May 03 2024	2.58	-0.33	-11.34%	2.92	3.08	2.50	8,231,424
May 02 2024	2.91	0.01	0.34%	3.14	3.15	2.80	12,732,150
May 01 2024	2.90	0.03	1.05%	2.87	3.05	2.78	9,348,043
Apr 30 2024	2.87	0.01	0.35%	2.84	2.92	2.81	4,779,161
Apr 29 2024	2.86	0.06	2.14%	2.79	2.93	2.79	5,664,373
Apr 26 2024	2.80	0.04	1.45%	2.74	2.835	2.72	2,666,464
Apr 25 2024	2.76	0.00	0.18%	2.72	2.78	2.65	3,017,935
Apr 24 2024	2.755	-0.01	-0.18%	2.74	2.78	2.64	3,522,324
Apr 23 2024	2.76	0.10	3.76%	2.64	2.795	2.63	5,501,312
Apr 22 2024	2.66	0.18	7.26%	2.51	2.69	2.44	5,074,495
Apr 19 2024	2.48	-0.09	-3.50%	2.54	2.61	2.4625	3,551,915
Apr 18 2024	2.57	-0.04	-1.53%	2.61	2.6975	2.56	3,877,920
Apr 17 2024	2.61	0.06	2.35%	2.57	2.69	2.545	4,057,267
Apr 16 2024	2.55	-0.03	-1.16%	2.525	2.60	2.51	5,292,132
Apr 15 2024	2.58	-0.07	-2.64%	2.57	2.655	2.508	8,048,319
Apr 12 2024	2.65	-0.09	-3.28%	2.70	2.73	2.62	4,086,125
Apr 11 2024	2.74	0.08	3.01%	2.66	2.78	2.58	6,582,437
Apr 10 2024	2.66	-0.05	-1.85%	2.59	2.6997	2.56	3,883,764
Apr 09 2024	2.71	0.08	3.04%	2.65	2.75	2.65	3,554,792
Apr 08 2024	2.63	-0.03	-1.13%	2.67	2.795	2.60	6,787,832
Apr 05 2024	2.66	0.09	3.50%	2.56	2.67	2.52	9,415,638
Apr 04 2024	2.57	-0.06	-2.28%	2.71	2.765	2.56	8,651,050
Apr 03 2024	2.63	0.04	1.54%	2.56	2.64	2.5322	8,813,393
Apr 02 2024	2.59	0.18	7.47%	2.38	2.60	2.29	7,500,184
Apr 01 2024	2.41	-0.01	-0.41%	2.44	2.51	2.37	7,063,419
Mar 28 2024	2.42	0.01	0.41%	2.43	2.47	2.31	6,876,019
Mar 27 2024	2.41	0.11	4.78%	2.33	2.44	2.30	3,550,351
Mar 26 2024	2.30	-0.01	-0.22%	2.34	2.40	2.27	3,100,817
Mar 25 2024	2.305	0.01	0.22%	2.29	2.41	2.29	3,241,756
Mar 22 2024	2.30	-0.02	-0.86%	2.32	2.32	2.20	3,843,421
Mar 21 2024	2.32	0.03	1.31%	2.33	2.37	2.28	4,192,203
Mar 20 2024	2.29	0.26	12.81%	2.03	2.35	1.985	6,750,789
Mar 19 2024	2.03	0.07	3.57%	1.91	2.05	1.9017	3,502,648
Mar 18 2024	1.96	-0.02	-1.01%	2.00	2.01	1.9295	4,511,115
Mar 15 2024	1.98	0.08	4.21%	1.88	2.00	1.88	9,367,269
Mar 14 2024	1.90	-0.02	-1.04%	1.94	1.94	1.81	7,511,581
Mar 13 2024	1.92	-0.04	-2.04%	1.95	1.99	1.91	4,518,381
Mar 12 2024	1.96	-0.06	-2.97%	2.01	2.05	1.95	5,052,107
Mar 11 2024	2.02	-0.10	-4.72%	2.12	2.16	2.01	5,440,795
Mar 08 2024	2.12	-0.07	-3.20%	2.19	2.25	2.105	4,360,878
Mar 07 2024	2.19	0.01	0.46%	2.20	2.27	2.17	4,747,165
Mar 06 2024	2.18	0.03	1.16%	2.21	2.24	2.04	7,958,120
Mar 05 2024	2.155	-0.27	-10.95%	2.40	2.40	2.1201	12,102,084
Mar 04 2024	2.42	-0.19	-7.28%	2.00	2.46	2.00	17,033,628
Mar 01 2024	2.61	-0.04	-1.51%	2.66	2.70	2.59	2,494,017
Feb 29 2024	2.65	0.03	1.15%	2.66	2.77	2.63	4,358,646
Feb 28 2024	2.62	-0.05	-1.87%	2.66	2.68	2.59	4,009,128
Feb 27 2024	2.67	0.00	0.00%	2.71	2.81	2.66	5,604,408
Feb 26 2024	2.67	-0.06	-2.20%	2.71	2.72	2.63	3,965,120
Feb 23 2024	2.73	-0.11	-3.87%	2.83	2.83	2.71	4,316,912
Feb 22 2024	2.84	-0.04	-1.39%	2.90	2.99	2.82	5,386,069
Feb 21 2024	2.88	0.11	3.97%	2.81	2.93	2.72	8,579,187
Feb 20 2024	2.77	-0.19	-6.42%	3.01	3.02	2.69	12,385,548
Feb 16 2024	2.96	-0.46	-13.45%	3.40	3.39	2.82	18,699,566
Feb 15 2024	3.42	-0.99	-22.45%	3.61	3.67	3.115	28,401,751
Feb 14 2024	4.41	0.25	6.01%	4.22	4.44	4.195	5,287,719

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions