5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-7.31%
6 MONTH PERFORMANCE
+17.16%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
+81.12%
Sabre Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.40 | $3.19 (-6.18%) | $3.43 | $3.19 | 5.73 M | $1.25 B |
| 03/11/2025 | $3.52 | $3.35 (-4.83%) | $3.61 | $3.34 | 7.86 M | $1.29 B |
| 03/10/2025 | $3.83 | $3.58 (-6.53%) | $3.86 | $3.57 | 6.70 M | $1.38 B |
| 03/07/2025 | $3.96 | $3.89 (-1.77%) | $4.01 | $3.86 | 4.09 M | $1.50 B |
| 03/06/2025 | $4.09 | $3.98 (-2.69%) | $4.22 | $3.94 | 5.04 M | $1.54 B |
| 03/05/2025 | $4.05 | $4.16 (2.72%) | $4.19 | $3.98 | 3.12 M | $1.61 B |
| 03/04/2025 | $4.07 | $4.04 (-0.74%) | $4.17 | $3.95 | 5.91 M | $1.56 B |
| 03/03/2025 | $4.13 | $3.93 (-4.84%) | $4.17 | $3.91 | 3.91 M | $1.52 B |
| 02/28/2025 | $4.05 | $4.13 (1.98%) | $4.15 | $4.02 | 4.39 M | $1.59 B |
| 02/27/2025 | $4.16 | $4.13 (-0.72%) | $4.29 | $4.11 | 5.98 M | $1.59 B |
| 02/26/2025 | $4.33 | $4.16 (-3.93%) | $4.38 | $4.16 | 3.00 M | $1.61 B |
| 02/25/2025 | $4.28 | $4.30 (0.47%) | $4.34 | $4.13 | 5.01 M | $1.66 B |
| 02/24/2025 | $4.50 | $4.29 (-4.67%) | $4.58 | $4.29 | 5.24 M | $1.66 B |
| 02/21/2025 | $4.14 | $4.52 (9.18%) | $4.63 | $4.14 | 15.94 M | $1.74 B |
| 02/20/2025 | $3.56 | $4.15 (16.57%) | $4.17 | $3.54 | 12.90 M | $1.60 B |
| 02/19/2025 | $3.53 | $3.39 (-3.97%) | $3.53 | $3.39 | 3.83 M | $1.31 B |
| 02/18/2025 | $3.53 | $3.52 (-0.28%) | $3.59 | $3.51 | 2.63 M | $1.36 B |
| 02/14/2025 | $3.54 | $3.55 (0.28%) | $3.60 | $3.54 | 2.10 M | $1.37 B |
| 02/13/2025 | $3.49 | $3.53 (1.15%) | $3.56 | $3.43 | 2.46 M | $1.36 B |
| 02/12/2025 | $3.35 | $3.48 (3.88%) | $3.50 | $3.35 | 2.83 M | $1.34 B |
| 02/11/2025 | $3.40 | $3.42 (0.59%) | $3.48 | $3.39 | 2.47 M | $1.32 B |
| 02/10/2025 | $3.56 | $3.46 (-2.81%) | $3.58 | $3.44 | 2.40 M | $1.33 B |
| 02/07/2025 | $3.48 | $3.51 (0.86%) | $3.53 | $3.43 | 2.77 M | $1.35 B |
| 02/06/2025 | $3.41 | $3.48 (2.05%) | $3.50 | $3.39 | 2.64 M | $1.34 B |
| 02/05/2025 | $3.45 | $3.41 (-1.16%) | $3.51 | $3.38 | 3.05 M | $1.32 B |
| 02/04/2025 | $3.32 | $3.43 (3.31%) | $3.44 | $3.29 | 3.32 M | $1.32 B |
| 02/03/2025 | $3.24 | $3.34 (3.09%) | $3.41 | $3.21 | 4.14 M | $1.29 B |
| 01/31/2025 | $3.40 | $3.35 (-1.47%) | $3.48 | $3.30 | 3.06 M | $1.29 B |
| 01/30/2025 | $3.34 | $3.39 (1.5%) | $3.44 | $3.34 | 1.48 M | $1.31 B |
| 01/29/2025 | $3.32 | $3.31 (-0.3%) | $3.35 | $3.27 | 2.95 M | $1.28 B |
| 01/28/2025 | $3.35 | $3.34 (-0.3%) | $3.37 | $3.27 | 2.69 M | $1.29 B |
| 01/27/2025 | $3.39 | $3.36 (-0.88%) | $3.51 | $3.35 | 3.04 M | $1.30 B |
| 01/24/2025 | $3.50 | $3.42 (-2.29%) | $3.51 | $3.38 | 2.57 M | $1.32 B |
| 01/23/2025 | $3.33 | $3.53 (6.01%) | $3.56 | $3.31 | 4.42 M | $1.36 B |
| 01/22/2025 | $3.37 | $3.37 (0%) | $3.44 | $3.31 | 4.03 M | $1.30 B |
| 01/21/2025 | $3.36 | $3.39 (0.89%) | $3.41 | $3.31 | 3.95 M | $1.31 B |
| 01/17/2025 | $3.20 | $3.34 (4.37%) | $3.36 | $3.19 | 4.35 M | $1.29 B |
| 01/16/2025 | $3.34 | $3.24 (-2.99%) | $3.34 | $3.21 | 3.47 M | $1.25 B |
| 01/15/2025 | $3.39 | $3.36 (-0.88%) | $3.42 | $3.34 | 2.92 M | $1.30 B |
| 01/14/2025 | $3.25 | $3.27 (0.62%) | $3.30 | $3.22 | 3.45 M | $1.26 B |
| 01/13/2025 | $3.25 | $3.23 (-0.62%) | $3.26 | $3.19 | 3.09 M | $1.25 B |
| 01/10/2025 | $3.35 | $3.31 (-1.19%) | $3.40 | $3.27 | 3.77 M | $1.28 B |
| 01/08/2025 | $3.40 | $3.44 (1.18%) | $3.47 | $3.35 | 5.06 M | $1.33 B |
| 01/07/2025 | $3.51 | $3.46 (-1.42%) | $3.56 | $3.45 | 3.21 M | $1.33 B |
| 01/06/2025 | $3.55 | $3.55 (0%) | $3.62 | $3.52 | 3.81 M | $1.37 B |
| 01/03/2025 | $3.60 | $3.55 (-1.39%) | $3.61 | $3.52 | 2.68 M | $1.37 B |
| 01/02/2025 | $3.65 | $3.57 (-2.19%) | $3.70 | $3.55 | 2.36 M | $1.38 B |
| 12/31/2024 | $3.61 | $3.65 (1.11%) | $3.74 | $3.60 | 3.25 M | $1.41 B |
| 12/30/2024 | $3.64 | $3.60 (-1.1%) | $3.67 | $3.56 | 3.61 M | $1.39 B |
| 12/27/2024 | $3.70 | $3.67 (-0.81%) | $3.73 | $3.64 | 2.50 M | $1.42 B |
| 12/26/2024 | $3.69 | $3.73 (1.08%) | $3.78 | $3.68 | 1.93 M | $1.44 B |
| 12/24/2024 | $3.69 | $3.74 (1.36%) | $3.76 | $3.68 | 1.11 M | $1.44 B |
| 12/23/2024 | $3.85 | $3.73 (-3.12%) | $3.85 | $3.68 | 2.63 M | $1.44 B |
| 12/20/2024 | $3.73 | $3.86 (3.49%) | $3.96 | $3.72 | 12.13 M | $1.49 B |
| 12/19/2024 | $3.78 | $3.80 (0.53%) | $3.82 | $3.69 | 3.79 M | $1.47 B |
| 12/18/2024 | $4.00 | $3.76 (-6%) | $4.10 | $3.69 | 4.85 M | $1.45 B |
| 12/17/2024 | $3.90 | $3.96 (1.54%) | $4.00 | $3.87 | 4.43 M | $1.53 B |
| 12/16/2024 | $3.89 | $3.92 (0.77%) | $4.04 | $3.82 | 4.14 M | $1.51 B |
| 12/13/2024 | $3.81 | $3.90 (2.36%) | $3.93 | $3.78 | 16.29 M | $1.50 B |
| 12/12/2024 | $4.02 | $3.83 (-4.73%) | $4.07 | $3.82 | 2.86 M | $1.48 B |
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.
