SABR - Sabre Corp
1.62
-0.370 -22.840%
Share volume: 23,986,055
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$1.99
-0.37
-0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.96 | $1.96 | $1.99 | $1.99 | $1.51 | $1.51 | $1.62 | $1.62 | 23,986,055 | $23,986,055.00 |
| 03-04-2026 | $1.88 | $1.88 | $2.00 | $2.00 | $1.79 | $1.79 | $1.99 | $1.99 | 21,254,161 | $21,254,161.00 |
| 03-03-2026 | $1.47 | $1.47 | $1.84 | $1.84 | $1.45 | $1.45 | $1.80 | $1.80 | 24,417,807 | $24,417,807.00 |
| 03-02-2026 | $1.30 | $1.30 | $1.62 | $1.62 | $1.30 | $1.30 | $1.61 | $1.61 | 35,578,418 | $35,578,418.00 |
| 02-27-2026 | $1.06 | $1.06 | $1.26 | $1.26 | $1.01 | $1.01 | $1.18 | $1.18 | 34,763,129 | $34,763,129.00 |
| 02-26-2026 | $0.91 | $0.91 | $1.09 | $1.09 | $0.91 | $0.91 | $1.08 | $1.08 | 14,985,460 | $14,985,460.00 |
| 02-25-2026 | $0.84 | $0.84 | $0.93 | $0.93 | $0.82 | $0.82 | $0.93 | $0.93 | 20,068,953 | $20,068,953.00 |
| 02-24-2026 | $0.90 | $0.90 | $0.91 | $0.91 | $0.81 | $0.81 | $0.82 | $0.82 | 7,269,598 | $7,269,598.00 |
| 02-23-2026 | $0.97 | $0.97 | $0.97 | $0.97 | $0.89 | $0.89 | $0.90 | $0.90 | 13,029,529 | $13,029,529.00 |
| 02-20-2026 | $1.09 | $1.09 | $1.09 | $1.09 | $0.90 | $0.90 | $0.98 | $0.98 | 22,268,860 | $22,268,860.00 |