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 | 0.23 | 7.59075907591 | 3.03 | 3.515 | 3.03 | 4018621 | 3.27917572 | CS |
| 4 | 0.52 | 18.9781021898 | 2.74 | 3.515 | 2.54 | 3673458 | 2.93531652 | CS |
| 12 | 0.52 | 18.9781021898 | 2.74 | 3.515 | 2.5 | 4062808 | 2.90402527 | CS |
| 26 | -0.97 | -22.9314420804 | 4.23 | 4.6 | 1.81 | 4966624 | 2.86808379 | CS |
| 52 | -0.61 | -15.7622739018 | 3.87 | 5.765 | 1.81 | 5231688 | 3.65282574 | CS |
| 156 | -7.375 | -69.3464974142 | 10.635 | 12.65 | 1.81 | 6515592 | 6.33819851 | CS |
| 260 | -19.97 | -85.9664227292 | 23.23 | 25.44 | 1.81 | 6481748 | 8.10726825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 2.75 | 0.01 | 0.36 | 2.74 | 2.79 | 2.7 | 5644307 |
| 1718922900 | 2.74 | 0.08 | 3.01 | 2.65 | 2.75 | 2.625 | 3397296 |
| 1718750100 | 2.66 | 0.02 | 0.76 | 2.67 | 2.79 | 2.63 | 3972640 |
| 1718663700 | 2.64 | 0.04 | 1.54 | 2.56 | 2.66 | 2.54 | 1926200 |
| 1718404500 | 2.6 | -0.11 | -4.06 | 2.67 | 2.69 | 2.5 | 4763229 |
| 1718318100 | 2.71 | -0.23 | -7.82 | 2.93 | 2.94 | 2.7 | 4230962 |
| 1718231700 | 2.94 | 0.04 | 1.38 | 2.98 | 3.12 | 2.91 | 4720577 |
| 1718145300 | 2.9 | -0.01 | -0.34 | 2.87 | 2.96 | 2.83 | 2933237 |
| 1718058900 | 2.91 | 0.11 | 3.93 | 2.7519999 | 2.96 | 2.73 | 2176785 |
| 1717799700 | 2.8 | -0.18 | -6.04 | 2.93 | 2.93 | 2.7599999 | 3888819 |
| 1717713300 | 2.98 | -0.1 | -3.25 | 3.05 | 3.1 | 2.96 | 2009538 |
| 1717626900 | 3.08 | 0.03 | 0.98 | 3.07 | 3.1349999 | 3.0299999 | 1803106 |
| 1717540500 | 3.05 | -0.13 | -4.09 | 3.12 | 3.15 | 2.995 | 4029494 |
| 1717454100 | 3.18 | 0.05 | 1.60 | 3.18 | 3.33 | 3.095 | 5392378 |
| 1717194900 | 3.13 | 0.09 | 2.79 | 3.1 | 3.185 | 3.025 | 6548156 |
| 1717108500 | 3.045 | 0.07 | 2.53 | 2.98 | 3.13 | 2.97 | 2362654 |
| 1717022100 | 2.97 | -0.1 | -3.26 | 3.02 | 3.07 | 2.96 | 2092723 |
| 1716935700 | 3.07 | -0.01 | -0.32 | 3.09 | 3.18 | 3.0299999 | 1522470 |
| 1716590100 | 3.08 | 0.1 | 3.36 | 2.98 | 3.09 | 2.975 | 2653993 |
| 1716503700 | 2.98 | 0.06 | 2.05 | 2.92 | 2.99 | 2.83 | 4291257 |
| 1716417300 | 2.92 | -0.1 | -3.31 | 3.0299999 | 3.075 | 2.92 | 1975294 |
| 1716330900 | 3.02 | -0.04 | -1.31 | 3.0299999 | 3.16 | 3 | 3064323 |
| 1716244500 | 3.06 | 0.01 | 0.33 | 3.02 | 3.12 | 3.0099999 | 2238691 |
| 1715985300 | 3.05 | -0.04 | -1.29 | 3.08 | 3.16 | 3.025 | 1954547 |
| 1715898900 | 3.09 | -0.08 | -2.52 | 3.2 | 3.2799999 | 3.08 | 3305009 |
| 1715812500 | 3.17 | 0.06 | 1.93 | 3.15 | 3.19 | 3.05 | 5181391 |
| 1715726100 | 3.11 | 0.09 | 2.98 | 3.02 | 3.18 | 3.0099999 | 4055192 |
| 1715639700 | 3.02 | 0.17 | 5.96 | 2.91 | 3.12 | 2.87 | 7344017 |
| 1715380500 | 2.85 | 0.05 | 1.79 | 2.95 | 2.985 | 2.805 | 3691215 |
| 1715294100 | 2.8 | 0.16 | 6.06 | 2.66 | 2.87 | 2.63 | 6435038 |
| 1715207700 | 2.64 | -0.02 | -0.75 | 2.67 | 2.67 | 2.5099999 | 6286816 |
| 1715121300 | 2.66 | 0.01 | 0.38 | 2.79 | 2.795 | 2.61 | 3412390 |
| 1715034900 | 2.65 | 0.07 | 2.71 | 2.63 | 2.72 | 2.59 | 4313971 |
| 1714775700 | 2.58 | -0.33 | -11.34 | 2.92 | 3.08 | 2.5 | 8231424 |
| 1714689300 | 2.91 | 0.01 | 0.34 | 3.14 | 3.15 | 2.8 | 12732150 |
| 1714602900 | 2.9 | 0.03 | 1.05 | 2.87 | 3.05 | 2.7799999 | 9348043 |
| 1714516500 | 2.87 | 0.01 | 0.35 | 2.84 | 2.92 | 2.81 | 4779161 |
| 1714430100 | 2.86 | 0.06 | 2.14 | 2.79 | 2.93 | 2.79 | 5664373 |
| 1714170900 | 2.8 | 0.04 | 1.45 | 2.74 | 2.835 | 2.72 | 2666464 |
| 1714084500 | 2.7599999 | 0 | 0.18 | 2.71 | 2.7799999 | 2.65 | 3070033 |
| 1713998100 | 2.755 | -0.01 | -0.18 | 2.74 | 2.7799999 | 2.64 | 3522324 |
| 1713911700 | 2.7599999 | 0.1 | 3.76 | 2.64 | 2.795 | 2.63 | 5501312 |
| 1713825300 | 2.66 | 0.18 | 7.26 | 2.5099999 | 2.69 | 2.44 | 5074495 |
| 1713566100 | 2.48 | -0.09 | -3.50 | 2.54 | 2.61 | 2.4625 | 3551915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
