5 DAY PERFORMANCE
-13.30%
1 MONTH PERFORMANCE
+6.54%
3 MONTH PERFORMANCE
+7.95%
6 MONTH PERFORMANCE
+11.64%
YEAR-TO-DATE PERFORMANCE
+19.85%
1 YEAR PERFORMANCE
-40.07%
Sabre Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.87 | $1.82 (-2.41%) | $1.92 | $1.81 | 3.79 M | $719.18 M |
| 06/18/2026 | $1.89 | $1.88 (-0.53%) | $1.95 | $1.87 | 5.23 M | $742.89 M |
| 06/17/2026 | $1.95 | $1.86 (-4.62%) | $2.01 | $1.85 | 5.46 M | $734.99 M |
| 06/16/2026 | $1.76 | $1.98 (12.5%) | $2.03 | $1.76 | 16.37 M | $782.40 M |
| 06/15/2026 | $1.71 | $1.74 (1.75%) | $1.85 | $1.71 | 6.80 M | $687.57 M |
| 06/12/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.66 | 7.57 M | $671.76 M |
| 06/11/2026 | $1.66 | $1.68 (1.2%) | $1.70 | $1.58 | 3.62 M | $663.86 M |
| 06/10/2026 | $1.64 | $1.65 (0.61%) | $1.67 | $1.58 | 4.76 M | $652.00 M |
| 06/09/2026 | $1.68 | $1.66 (-1.19%) | $1.76 | $1.61 | 4.30 M | $655.96 M |
| 06/08/2026 | $1.64 | $1.66 (1.22%) | $1.76 | $1.63 | 2.56 M | $655.96 M |
| 06/05/2026 | $1.83 | $1.66 (-9.29%) | $1.88 | $1.65 | 4.95 M | $655.96 M |
| 06/04/2026 | $1.84 | $1.85 (0.54%) | $1.91 | $1.83 | 7.76 M | $731.03 M |
| 06/03/2026 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.80 | 5.00 M | $727.08 M |
| 06/02/2026 | $1.85 | $1.88 (1.62%) | $1.94 | $1.82 | 7.92 M | $742.89 M |
| 06/01/2026 | $1.77 | $1.89 (6.78%) | $1.91 | $1.73 | 6.57 M | $746.84 M |
| 05/29/2026 | $1.66 | $1.76 (6.02%) | $1.77 | $1.66 | 7.90 M | $695.47 M |
| 05/28/2026 | $1.65 | $1.67 (1.21%) | $1.70 | $1.64 | 6.98 M | $659.91 M |
| 05/27/2026 | $1.61 | $1.66 (3.11%) | $1.72 | $1.61 | 8.68 M | $655.96 M |
| 05/26/2026 | $1.54 | $1.62 (5.19%) | $1.64 | $1.53 | 6.78 M | $640.15 M |
| 05/22/2026 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.52 | 3.54 M | $604.59 M |
| 05/21/2026 | $1.56 | $1.56 (0%) | $1.57 | $1.49 | 4.41 M | $616.44 M |
| 05/20/2026 | $1.55 | $1.58 (1.94%) | $1.62 | $1.51 | 8.21 M | $624.34 M |
| 05/19/2026 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.54 | 3.40 M | $612.49 M |
| 05/18/2026 | $1.58 | $1.59 (0.63%) | $1.64 | $1.54 | 8.72 M | $628.29 M |
| 05/15/2026 | $1.61 | $1.60 (-0.62%) | $1.69 | $1.58 | 9.58 M | $632.25 M |
| 05/14/2026 | $1.61 | $1.58 (-1.86%) | $1.67 | $1.54 | 21.48 M | $624.34 M |
| 05/13/2026 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.67 | 6.91 M | $679.66 M |
| 05/12/2026 | $1.90 | $1.83 (-3.68%) | $1.93 | $1.82 | 4.34 M | $723.13 M |
| 05/11/2026 | $2.03 | $1.91 (-5.91%) | $2.08 | $1.90 | 3.59 M | $754.74 M |
| 05/08/2026 | $2.01 | $2.06 (2.49%) | $2.21 | $1.98 | 10.93 M | $814.02 M |
| 05/07/2026 | $2.17 | $2.07 (-4.61%) | $2.22 | $1.92 | 18.71 M | $817.97 M |
| 05/06/2026 | $1.82 | $1.83 (0.55%) | $1.85 | $1.75 | 5.84 M | $723.13 M |
| 05/05/2026 | $1.89 | $1.76 (-6.88%) | $1.92 | $1.75 | 3.27 M | $695.47 M |
| 05/04/2026 | $1.81 | $1.87 (3.31%) | $1.93 | $1.80 | 4.17 M | $738.94 M |
| 05/01/2026 | $1.85 | $1.85 (0%) | $1.92 | $1.81 | 2.46 M | $731.03 M |
| 04/30/2026 | $1.78 | $1.83 (2.81%) | $1.85 | $1.77 | 3.33 M | $723.13 M |
| 04/29/2026 | $1.80 | $1.81 (0.56%) | $1.84 | $1.77 | 2.79 M | $715.23 M |
| 04/28/2026 | $1.81 | $1.84 (1.66%) | $1.86 | $1.77 | 3.49 M | $727.08 M |
| 04/27/2026 | $1.83 | $1.84 (0.55%) | $1.89 | $1.78 | 2.51 M | $727.08 M |
| 04/24/2026 | $1.75 | $1.82 (4%) | $1.83 | $1.73 | 2.32 M | $719.18 M |
| 04/23/2026 | $1.81 | $1.75 (-3.31%) | $1.85 | $1.71 | 3.22 M | $691.52 M |
| 04/22/2026 | $1.97 | $1.85 (-6.09%) | $2.01 | $1.80 | 4.20 M | $731.03 M |
| 04/21/2026 | $1.94 | $1.96 (1.03%) | $2.01 | $1.91 | 4.29 M | $774.50 M |
| 04/20/2026 | $1.86 | $1.97 (5.91%) | $1.97 | $1.86 | 3.67 M | $778.45 M |
| 04/17/2026 | $1.79 | $1.89 (5.59%) | $1.90 | $1.76 | 5.43 M | $746.84 M |
| 04/16/2026 | $1.74 | $1.74 (0%) | $1.82 | $1.73 | 6.87 M | $687.57 M |
| 04/15/2026 | $1.57 | $1.76 (12.1%) | $1.76 | $1.57 | 9.01 M | $695.47 M |
| 04/14/2026 | $1.60 | $1.57 (-1.88%) | $1.65 | $1.55 | 4.72 M | $620.39 M |
| 04/13/2026 | $1.49 | $1.61 (8.05%) | $1.62 | $1.48 | 2.31 M | $636.20 M |
| 04/10/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.46 | 2.63 M | $600.63 M |
| 04/09/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.45 | 3.91 M | $592.73 M |
| 04/08/2026 | $1.60 | $1.52 (-5%) | $1.61 | $1.50 | 6.81 M | $600.63 M |
| 04/07/2026 | $1.42 | $1.50 (5.63%) | $1.51 | $1.40 | 2.52 M | $592.73 M |
| 04/06/2026 | $1.43 | $1.43 (0%) | $1.50 | $1.42 | 2.46 M | $565.07 M |
| 04/02/2026 | $1.41 | $1.45 (2.84%) | $1.48 | $1.37 | 2.62 M | $572.97 M |
| 04/01/2026 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.39 | 3.20 M | $569.02 M |
| 03/31/2026 | $1.42 | $1.45 (2.11%) | $1.48 | $1.38 | 5.98 M | $572.97 M |
| 03/30/2026 | $1.52 | $1.40 (-7.89%) | $1.54 | $1.38 | 4.14 M | $553.22 M |
| 03/27/2026 | $1.52 | $1.52 (0%) | $1.59 | $1.50 | 4.93 M | $600.63 M |
| 03/26/2026 | $1.52 | $1.53 (0.66%) | $1.58 | $1.48 | 6.58 M | $604.59 M |
| 03/25/2026 | $1.44 | $1.51 (4.86%) | $1.61 | $1.43 | 5.90 M | $596.68 M |
| 03/24/2026 | $1.49 | $1.42 (-4.7%) | $1.54 | $1.41 | 7.31 M | $561.12 M |
| 03/23/2026 | $1.34 | $1.51 (12.69%) | $1.54 | $1.34 | 10.25 M | $596.68 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.
