5 DAY PERFORMANCE
-29.74%
1 MONTH PERFORMANCE
-22.38%
3 MONTH PERFORMANCE
-13.30%
6 MONTH PERFORMANCE
+23.48%
YEAR-TO-DATE PERFORMANCE
+19.85%
1 YEAR PERFORMANCE
-13.30%
Sabre Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.29 | $2.26 (-1.31%) | $2.31 | $2.22 | 17.35 M | $902.53 M |
| 09/17/2026 | $2.40 | $2.32 (-3.33%) | $2.50 | $2.31 | 8.33 M | $926.49 M |
| 09/16/2026 | $2.16 | $2.32 (7.41%) | $2.35 | $2.12 | 9.16 M | $926.49 M |
| 09/15/2026 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.07 | 4.96 M | $834.64 M |
| 09/14/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.12 | 6.11 M | $866.59 M |
| 09/11/2026 | $2.16 | $2.17 (0.46%) | $2.19 | $2.10 | 11.40 M | $866.59 M |
| 09/10/2026 | $2.12 | $2.13 (0.47%) | $2.22 | $2.11 | 6.52 M | $850.62 M |
| 09/09/2026 | $2.23 | $2.14 (-4.04%) | $2.29 | $2.13 | 6.97 M | $854.61 M |
| 09/08/2026 | $2.11 | $2.26 (7.11%) | $2.28 | $2.07 | 7.45 M | $902.53 M |
| 09/04/2026 | $2.05 | $2.13 (3.9%) | $2.20 | $2.04 | 4.13 M | $850.62 M |
| 09/03/2026 | $2.12 | $2.06 (-2.83%) | $2.13 | $2.04 | 2.56 M | $822.66 M |
| 09/02/2026 | $2.02 | $2.09 (3.47%) | $2.16 | $2.02 | 3.14 M | $834.64 M |
| 09/01/2026 | $2.14 | $2.01 (-6.07%) | $2.15 | $1.99 | 2.92 M | $802.70 M |
| 08/31/2026 | $2.19 | $2.17 (-0.91%) | $2.20 | $2.10 | 2.70 M | $866.59 M |
| 08/28/2026 | $2.15 | $2.20 (2.33%) | $2.24 | $2.14 | 3.08 M | $878.57 M |
| 08/27/2026 | $2.19 | $2.14 (-2.28%) | $2.26 | $2.11 | 2.95 M | $854.61 M |
| 08/26/2026 | $2.24 | $2.18 (-2.68%) | $2.25 | $2.16 | 1.74 M | $870.59 M |
| 08/25/2026 | $2.29 | $2.26 (-1.31%) | $2.30 | $2.21 | 3.08 M | $902.53 M |
| 08/24/2026 | $2.10 | $2.26 (7.62%) | $2.26 | $2.10 | 3.31 M | $902.53 M |
| 08/21/2026 | $2.09 | $2.10 (0.48%) | $2.12 | $2.05 | 1.84 M | $838.64 M |
| 08/20/2026 | $2.11 | $2.08 (-1.42%) | $2.13 | $2.05 | 1.97 M | $830.65 M |
| 08/19/2026 | $2.12 | $2.11 (-0.47%) | $2.24 | $2.09 | 3.29 M | $842.63 M |
| 08/18/2026 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.07 | 2.77 M | $842.63 M |
| 08/17/2026 | $2.20 | $2.15 (-2.27%) | $2.25 | $2.14 | 3.35 M | $858.60 M |
| 08/14/2026 | $2.20 | $2.23 (1.36%) | $2.29 | $2.15 | 3.89 M | $890.55 M |
| 08/13/2026 | $2.08 | $2.21 (6.25%) | $2.22 | $2.06 | 3.47 M | $882.57 M |
| 08/12/2026 | $1.97 | $2.06 (4.57%) | $2.10 | $1.94 | 3.10 M | $822.66 M |
| 08/11/2026 | $2.07 | $1.99 (-3.86%) | $2.11 | $1.95 | 4.43 M | $794.71 M |
| 08/10/2026 | $2.06 | $2.07 (0.49%) | $2.09 | $2.03 | 3.61 M | $826.66 M |
| 08/07/2026 | $2.25 | $2.07 (-8%) | $2.30 | $2.02 | 5.63 M | $826.66 M |
| 08/06/2026 | $2.02 | $2.24 (10.89%) | $2.26 | $1.96 | 10.25 M | $894.55 M |
| 08/05/2026 | $2.13 | $2.12 (-0.47%) | $2.19 | $2.09 | 6.61 M | $846.62 M |
| 08/04/2026 | $1.97 | $2.12 (7.61%) | $2.19 | $1.97 | 6.20 M | $846.62 M |
| 08/03/2026 | $1.89 | $1.97 (4.23%) | $2.05 | $1.89 | 3.94 M | $786.72 M |
| 07/31/2026 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.79 | 3.71 M | $731.03 M |
| 07/30/2026 | $1.85 | $1.87 (1.08%) | $1.93 | $1.79 | 3.20 M | $738.94 M |
| 07/29/2026 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.79 | 2.64 M | $715.23 M |
| 07/28/2026 | $1.77 | $1.88 (6.21%) | $1.89 | $1.77 | 2.22 M | $742.89 M |
| 07/27/2026 | $1.67 | $1.78 (6.59%) | $1.83 | $1.67 | 2.81 M | $703.37 M |
| 07/24/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.65 | 3.07 M | $655.96 M |
| 07/23/2026 | $1.64 | $1.69 (3.05%) | $1.73 | $1.64 | 3.50 M | $667.81 M |
| 07/22/2026 | $1.72 | $1.66 (-3.49%) | $1.73 | $1.66 | 3.80 M | $655.96 M |
| 07/21/2026 | $1.70 | $1.73 (1.76%) | $1.77 | $1.70 | 2.69 M | $683.62 M |
| 07/20/2026 | $1.71 | $1.72 (0.58%) | $1.75 | $1.70 | 2.09 M | $679.66 M |
| 07/17/2026 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.70 | 3.40 M | $683.62 M |
| 07/16/2026 | $1.76 | $1.81 (2.84%) | $1.86 | $1.75 | 3.21 M | $715.23 M |
| 07/15/2026 | $1.71 | $1.76 (2.92%) | $1.79 | $1.70 | 2.83 M | $695.47 M |
| 07/14/2026 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.69 | 2.76 M | $675.71 M |
| 07/13/2026 | $1.84 | $1.76 (-4.35%) | $1.87 | $1.72 | 3.61 M | $695.47 M |
| 07/10/2026 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.85 | 2.53 M | $731.03 M |
| 07/09/2026 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.90 | 2.56 M | $754.74 M |
| 07/08/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.92 | 4.39 M | $770.55 M |
| 07/07/2026 | $2.15 | $2.03 (-5.58%) | $2.20 | $2.01 | 3.90 M | $802.16 M |
| 07/06/2026 | $2.09 | $2.13 (1.91%) | $2.14 | $2.03 | 4.42 M | $841.68 M |
| 07/02/2026 | $2.11 | $2.09 (-0.95%) | $2.16 | $2.07 | 3.27 M | $825.87 M |
| 07/01/2026 | $2.10 | $2.12 (0.95%) | $2.20 | $2.10 | 5.96 M | $837.73 M |
| 06/30/2026 | $2.09 | $2.09 (0%) | $2.13 | $2.05 | 3.47 M | $825.87 M |
| 06/29/2026 | $1.96 | $2.12 (8.16%) | $2.15 | $1.96 | 6.43 M | $837.73 M |
| 06/26/2026 | $1.86 | $1.99 (6.99%) | $2.01 | $1.85 | 6.75 M | $786.36 M |
| 06/25/2026 | $1.88 | $1.87 (-0.53%) | $2.03 | $1.85 | 8.50 M | $738.94 M |
| 06/24/2026 | $1.75 | $1.88 (7.43%) | $1.98 | $1.75 | 6.31 M | $742.89 M |
| 06/23/2026 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.73 | 4.54 M | $691.52 M |
| 06/22/2026 | $1.87 | $1.82 (-2.67%) | $1.92 | $1.81 | 3.79 M | $719.18 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.
