Sabre Corporation (SABR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 5.5737704918 | 3.05 | 3.4 | 3.05 | 3545176 | 3.22592452 | CS |
| 4 | 0.32 | 11.0344827586 | 2.9 | 3.4 | 2.774 | 2773207 | 3.05807678 | CS |
| 12 | 0.53 | 19.7026022305 | 2.69 | 3.86 | 2.54 | 3356623 | 3.11158404 | CS |
| 26 | 1.19 | 58.6206896552 | 2.03 | 3.86 | 1.985 | 4055178 | 2.87472995 | CS |
| 52 | -1.24 | -27.802690583 | 4.46 | 4.75 | 1.81 | 4596708 | 3.27724123 | CS |
| 156 | -7.77 | -70.7006369427 | 10.99 | 12.65 | 1.81 | 6348874 | 5.98418913 | CS |
| 260 | -19.81 | -86.0182370821 | 23.03 | 24.86 | 1.81 | 6540168 | 7.88969757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.22 | -0.04 | -1.23 | 3.22 | 3.2599999 | 3.18 | 7044594 |
| 1726785300 | 3.2599999 | 0.02 | 0.62 | 3.39 | 3.4 | 3.22 | 3485839 |
| 1726698900 | 3.24 | 0.01 | 0.31 | 3.1 | 3.32 | 3.1 | 4321656 |
| 1726612500 | 3.23 | 0.08 | 2.54 | 3.21 | 3.336 | 3.175 | 3775799 |
| 1726526100 | 3.15 | -0.07 | -2.17 | 3.25 | 3.2599999 | 3.14 | 2265819 |
| 1726266900 | 3.22 | 0.19 | 6.27 | 3.05 | 3.23 | 3.05 | 3876767 |
| 1726180500 | 3.0299999 | 0.04 | 1.34 | 2.98 | 3.07 | 2.95 | 2198018 |
| 1726094100 | 2.99 | 0.08 | 2.75 | 2.92 | 3.0099999 | 2.88 | 2768428 |
| 1726007700 | 2.91 | 0.07 | 2.28 | 2.86 | 2.94 | 2.82 | 2193986 |
| 1725921300 | 2.845 | 0.01 | 0.18 | 2.85 | 2.875 | 2.79 | 2238122 |
| 1725662100 | 2.84 | -0.04 | -1.39 | 2.89 | 2.95 | 2.774 | 2569493 |
| 1725575700 | 2.88 | -0.01 | -0.35 | 2.92 | 2.95 | 2.865 | 1559652 |
| 1725489300 | 2.89 | -0.05 | -1.70 | 2.94 | 2.99 | 2.845 | 2246309 |
| 1725402900 | 2.94 | -0.11 | -3.61 | 3 | 3.06 | 2.91 | 2509281 |
| 1725057300 | 3.05 | -0.02 | -0.65 | 3.08 | 3.1399 | 3.0301 | 2938420 |
| 1724970900 | 3.07 | 0.12 | 4.07 | 3.0099999 | 3.11 | 2.965 | 2390573 |
| 1724884500 | 2.95 | -0.05 | -1.67 | 2.95 | 3.05 | 2.95 | 2306569 |
| 1724798100 | 3 | -0.03 | -0.99 | 3.0299999 | 3.09 | 2.985 | 1920918 |
| 1724711700 | 3.0299999 | -0.04 | -1.30 | 3.11 | 3.13 | 3 | 3506357 |
| 1724452500 | 3.07 | 0.17 | 5.86 | 2.9 | 3.115 | 2.89 | 3618934 |
| 1724366100 | 2.9 | -0.08 | -2.68 | 2.98 | 3.02 | 2.88 | 2584055 |
| 1724279700 | 2.98 | 0.02 | 0.68 | 3.0099999 | 3.07 | 2.97 | 2593489 |
| 1724193300 | 2.96 | -0.03 | -1.00 | 2.97 | 3 | 2.91 | 1773486 |
| 1724106900 | 2.99 | 0.04 | 1.36 | 2.94 | 3.015 | 2.94 | 1582342 |
| 1723847700 | 2.95 | -0.05 | -1.67 | 3 | 3.0103 | 2.86 | 2388079 |
| 1723761300 | 3 | 0.11 | 3.81 | 2.96 | 3.08 | 2.96 | 3128143 |
| 1723674900 | 2.89 | -0.06 | -2.03 | 2.91 | 2.93 | 2.84 | 3655817 |
| 1723588500 | 2.95 | 0.14 | 4.98 | 2.8 | 2.97 | 2.7799999 | 1954214 |
| 1723502100 | 2.81 | -0.09 | -3.10 | 2.9 | 2.91 | 2.8 | 2667405 |
| 1723242900 | 2.9 | -0.04 | -1.36 | 2.95 | 2.99 | 2.865 | 1507959 |
| 1723156500 | 2.94 | 0.06 | 2.08 | 2.92 | 2.995 | 2.85 | 2451944 |
| 1723070100 | 2.88 | -0.2 | -6.49 | 3.12 | 3.15 | 2.88 | 3818751 |
| 1722983700 | 3.08 | 0.05 | 1.65 | 3.02 | 3.14 | 2.975 | 3233851 |
| 1722897300 | 3.0299999 | -0.11 | -3.50 | 2.77 | 3.23 | 2.7599999 | 4305401 |
| 1722638100 | 3.14 | -0.14 | -4.27 | 3.1 | 3.296 | 3.07 | 5139403 |
| 1722551700 | 3.2799999 | -0.15 | -4.37 | 3.74 | 3.86 | 3.19 | 8583160 |
| 1722465300 | 3.43 | -0.18 | -4.99 | 3.59 | 3.62 | 3.395 | 5426768 |
| 1722378900 | 3.61 | 0.07 | 1.98 | 3.57 | 3.65 | 3.48 | 4919111 |
| 1722292500 | 3.54 | 0.06 | 1.72 | 3.48 | 3.61 | 3.445 | 4127945 |
| 1722033300 | 3.48 | 0.03 | 0.87 | 3.53 | 3.57 | 3.36 | 4604937 |
| 1721946900 | 3.45 | 0.3 | 9.52 | 3.15 | 3.475 | 3.1349999 | 4939709 |
| 1721860500 | 3.15 | -0.1 | -3.08 | 3.25 | 3.2799999 | 3.12 | 3431487 |
| 1721774100 | 3.25 | -0.06 | -1.81 | 3.27 | 3.37 | 3.19 | 4952060 |
| 1721687700 | 3.31 | 0.05 | 1.53 | 3.2799999 | 3.35 | 3.2 | 3038621 |
| 1721428500 | 3.2599999 | 0 | 0.00 | 3.25 | 3.34 | 3.214 | 3384650 |
| 1721342100 | 3.2599999 | -0.12 | -3.55 | 3.35 | 3.515 | 3.235 | 4088686 |
| 1721255700 | 3.38 | -0.02 | -0.59 | 3.3 | 3.5 | 3.27 | 4787259 |
| 1721169300 | 3.4 | 0.27 | 8.63 | 3.13 | 3.4 | 3.13 | 4818645 |
| 1721082900 | 3.13 | 0.01 | 0.32 | 3.13 | 3.22 | 3.11 | 3201071 |
| 1720823700 | 3.12 | 0.08 | 2.63 | 3.0299999 | 3.15 | 3.0299999 | 3197445 |
| 1720737300 | 3.04 | 0.07 | 2.36 | 3 | 3.09 | 2.91 | 4113367 |
| 1720650900 | 2.97 | 0.02 | 0.68 | 2.96 | 2.97 | 2.81 | 2415683 |
| 1720564500 | 2.95 | 0.01 | 0.34 | 2.91 | 2.98 | 2.86 | 6581340 |
| 1720478100 | 2.94 | 0.17 | 6.14 | 2.8 | 2.98 | 2.7799999 | 4977524 |
| 1720218900 | 2.77 | 0.07 | 2.59 | 2.68 | 2.775 | 2.64 | 2473313 |
| 1720040640 | 2.7 | 0.12 | 4.65 | 2.62 | 2.77 | 2.56 | 2361057 |
| 1719959700 | 2.58 | 0.01 | 0.39 | 2.56 | 2.63 | 2.54 | 2388720 |
| 1719873300 | 2.57 | -0.11 | -4.10 | 2.69 | 2.705 | 2.55 | 3039675 |
| 1719614100 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1719527700 | 2.68 | 0.07 | 2.68 | 2.6 | 2.7 | 2.5709 | 3425831 |
| 1719441300 | 2.61 | 0.01 | 0.38 | 2.58 | 2.64 | 2.57 | 2884320 |
| 1719354900 | 2.6 | -0.06 | -2.07 | 2.66 | 2.73 | 2.59 | 2842887 |
| 1719268500 | 2.6549999 | -0.1 | -3.45 | 2.74 | 2.79 | 2.625 | 2881121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
