5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
-19.70%
3 MONTH PERFORMANCE
-21.26%
6 MONTH PERFORMANCE
+36.97%
YEAR-TO-DATE PERFORMANCE
+19.85%
1 YEAR PERFORMANCE
-15.54%
Sabre Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
