5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
+13.99%
3 MONTH PERFORMANCE
+36.97%
6 MONTH PERFORMANCE
-11.41%
YEAR-TO-DATE PERFORMANCE
+19.85%
1 YEAR PERFORMANCE
-33.47%
Sabre Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.76 | 2.75 M | $697.08 M |
| 05/05/2026 | $1.89 | $1.76 (-6.88%) | $1.92 | $1.75 | 3.27 M | $695.10 M |
| 05/04/2026 | $1.81 | $1.87 (3.31%) | $1.93 | $1.80 | 4.17 M | $738.55 M |
| 05/01/2026 | $1.85 | $1.85 (0%) | $1.92 | $1.81 | 2.46 M | $730.65 M |
| 04/30/2026 | $1.78 | $1.83 (2.81%) | $1.85 | $1.77 | 3.33 M | $722.75 M |
| 04/29/2026 | $1.80 | $1.81 (0.56%) | $1.84 | $1.77 | 2.79 M | $714.85 M |
| 04/28/2026 | $1.81 | $1.84 (1.66%) | $1.86 | $1.77 | 3.49 M | $726.70 M |
| 04/27/2026 | $1.83 | $1.84 (0.55%) | $1.89 | $1.78 | 2.51 M | $726.70 M |
| 04/24/2026 | $1.75 | $1.82 (4%) | $1.83 | $1.73 | 2.32 M | $718.80 M |
| 04/23/2026 | $1.81 | $1.75 (-3.31%) | $1.85 | $1.71 | 3.22 M | $691.15 M |
| 04/22/2026 | $1.97 | $1.85 (-6.09%) | $2.01 | $1.80 | 4.20 M | $730.65 M |
| 04/21/2026 | $1.94 | $1.96 (1.03%) | $2.01 | $1.91 | 4.29 M | $774.09 M |
| 04/20/2026 | $1.86 | $1.97 (5.91%) | $1.97 | $1.86 | 3.67 M | $778.04 M |
| 04/17/2026 | $1.79 | $1.89 (5.59%) | $1.90 | $1.76 | 5.43 M | $746.44 M |
| 04/16/2026 | $1.74 | $1.74 (0%) | $1.82 | $1.73 | 6.87 M | $687.20 M |
| 04/15/2026 | $1.57 | $1.76 (12.1%) | $1.76 | $1.57 | 9.01 M | $695.10 M |
| 04/14/2026 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.55 | 4.72 M | $620.06 M |
| 04/13/2026 | $1.49 | $1.61 (8.05%) | $1.62 | $1.48 | 2.31 M | $635.86 M |
| 04/10/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.46 | 2.63 M | $600.31 M |
| 04/09/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.45 | 3.91 M | $592.42 M |
| 04/08/2026 | $1.60 | $1.52 (-5%) | $1.61 | $1.50 | 6.81 M | $600.31 M |
| 04/07/2026 | $1.42 | $1.50 (5.63%) | $1.51 | $1.40 | 2.52 M | $592.42 M |
| 04/06/2026 | $1.43 | $1.43 (0%) | $1.50 | $1.42 | 2.46 M | $564.77 M |
| 04/02/2026 | $1.41 | $1.45 (2.84%) | $1.48 | $1.37 | 2.62 M | $572.67 M |
| 04/01/2026 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.39 | 3.20 M | $568.72 M |
| 03/31/2026 | $1.42 | $1.45 (2.11%) | $1.48 | $1.38 | 5.98 M | $572.67 M |
| 03/30/2026 | $1.52 | $1.40 (-7.89%) | $1.54 | $1.38 | 4.14 M | $552.92 M |
| 03/27/2026 | $1.52 | $1.52 (0%) | $1.59 | $1.50 | 4.93 M | $600.31 M |
| 03/26/2026 | $1.52 | $1.53 (0.66%) | $1.58 | $1.48 | 6.58 M | $604.26 M |
| 03/25/2026 | $1.44 | $1.51 (4.86%) | $1.61 | $1.43 | 5.90 M | $596.37 M |
| 03/24/2026 | $1.49 | $1.42 (-4.7%) | $1.54 | $1.41 | 7.31 M | $560.82 M |
| 03/23/2026 | $1.34 | $1.51 (12.69%) | $1.54 | $1.34 | 10.25 M | $596.37 M |
| 03/20/2026 | $1.39 | $1.32 (-5.04%) | $1.42 | $1.30 | 11.14 M | $521.33 M |
| 03/19/2026 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.39 | 3.60 M | $556.87 M |
| 03/18/2026 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.43 | 12.08 M | $580.57 M |
| 03/17/2026 | $1.57 | $1.59 (1.27%) | $1.72 | $1.54 | 6.24 M | $627.96 M |
| 03/16/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.40 | 6.46 M | $616.11 M |
| 03/13/2026 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.51 | 10.54 M | $631.91 M |
| 03/12/2026 | $1.65 | $1.70 (3.03%) | $1.73 | $1.60 | 11.97 M | $671.40 M |
| 03/11/2026 | $1.63 | $1.66 (1.84%) | $1.72 | $1.62 | 7.99 M | $655.61 M |
| 03/10/2026 | $1.61 | $1.65 (2.48%) | $1.70 | $1.61 | 9.63 M | $651.66 M |
| 03/09/2026 | $1.54 | $1.63 (5.84%) | $1.65 | $1.49 | 10.21 M | $643.76 M |
| 03/06/2026 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.47 | 20.51 M | $627.96 M |
| 03/05/2026 | $1.96 | $1.62 (-17.35%) | $1.99 | $1.51 | 24.10 M | $639.81 M |
| 03/04/2026 | $1.88 | $1.99 (5.85%) | $2.00 | $1.79 | 21.25 M | $785.94 M |
| 03/03/2026 | $1.47 | $1.80 (22.45%) | $1.84 | $1.45 | 24.42 M | $710.90 M |
| 03/02/2026 | $1.30 | $1.61 (23.85%) | $1.62 | $1.30 | 35.58 M | $635.86 M |
| 02/27/2026 | $1.06 | $1.18 (11.32%) | $1.26 | $1.01 | 34.76 M | $466.03 M |
| 02/26/2026 | $0.91 | $1.08 (18.68%) | $1.09 | $0.91 | 14.99 M | $426.54 M |
| 02/25/2026 | $0.84 | $0.93 (10.73%) | $0.93 | $0.82 | 20.07 M | $367.34 M |
| 02/24/2026 | $0.90 | $0.82 (-9.16%) | $0.91 | $0.81 | 7.27 M | $322.91 M |
| 02/23/2026 | $0.97 | $0.90 (-7.22%) | $0.97 | $0.89 | 13.03 M | $355.49 M |
| 02/20/2026 | $1.09 | $0.98 (-10.31%) | $1.09 | $0.90 | 22.27 M | $386.10 M |
| 02/19/2026 | $1.18 | $1.07 (-9.32%) | $1.19 | $0.97 | 11.29 M | $422.59 M |
| 02/18/2026 | $1.25 | $1.17 (-6.4%) | $1.32 | $1.06 | 33.73 M | $462.08 M |
| 02/17/2026 | $0.97 | $0.94 (-3.26%) | $0.98 | $0.91 | 18.06 M | $370.62 M |
| 02/13/2026 | $0.99 | $0.95 (-3.99%) | $1.02 | $0.93 | 20.00 M | $375.05 M |
| 02/12/2026 | $1.06 | $0.99 (-6.73%) | $1.07 | $0.90 | 32.50 M | $390.12 M |
| 02/11/2026 | $1.15 | $1.06 (-7.83%) | $1.16 | $1.06 | 6.32 M | $418.25 M |
| 02/10/2026 | $1.14 | $1.16 (1.75%) | $1.21 | $1.14 | 6.28 M | $457.71 M |
| 02/09/2026 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.13 | 4.52 M | $449.82 M |
| 02/06/2026 | $1.12 | $1.19 (6.25%) | $1.20 | $1.12 | 6.94 M | $469.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
