SABR - Sabre Corp
1.75
-0.100 -5.714%
Share volume: 3,220,488
Last Updated: 04-23-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$1.85
-0.10
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $1.81 | $1.81 | $1.85 | $1.85 | $1.71 | $1.71 | $1.75 | $1.75 | 3,220,488 | $3,220,488.00 |
| 04-22-2026 | $1.97 | $1.97 | $2.01 | $2.01 | $1.80 | $1.80 | $1.85 | $1.85 | 4,204,435 | $4,204,435.00 |
| 04-21-2026 | $1.94 | $1.94 | $2.01 | $2.01 | $1.91 | $1.91 | $1.96 | $1.96 | 4,286,155 | $4,286,155.00 |
| 04-20-2026 | $1.86 | $1.86 | $1.97 | $1.97 | $1.86 | $1.86 | $1.97 | $1.97 | 3,670,771 | $3,670,771.00 |
| 04-17-2026 | $1.79 | $1.79 | $1.90 | $1.90 | $1.76 | $1.76 | $1.89 | $1.89 | 5,426,145 | $5,426,145.00 |
| 04-16-2026 | $1.74 | $1.74 | $1.82 | $1.82 | $1.73 | $1.73 | $1.74 | $1.74 | 6,873,043 | $6,873,043.00 |
| 04-15-2026 | $1.57 | $1.57 | $1.76 | $1.76 | $1.57 | $1.57 | $1.76 | $1.76 | 9,011,110 | $9,011,110.00 |
| 04-14-2026 | $1.60 | $1.60 | $1.65 | $1.65 | $1.55 | $1.55 | $1.57 | $1.57 | 4,716,929 | $4,716,929.00 |
| 04-13-2026 | $1.49 | $1.49 | $1.62 | $1.62 | $1.48 | $1.48 | $1.61 | $1.61 | 2,306,192 | $2,306,192.00 |
| 04-10-2026 | $1.51 | $1.51 | $1.53 | $1.53 | $1.46 | $1.46 | $1.52 | $1.52 | 2,631,138 | $2,631,138.00 |