Sabre Corp (NQ: SABRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	167.87	167.87	166.83	167.22	14,493	-1.93(-1.14%)
Apr 29, 2021	173.23	173.23	167.25	169.16	1,885	-2.55(-1.48%)
Apr 28, 2021	172.09	172.09	171.71	171.71	159,377	+0.04(+0.02%)
Apr 27, 2021	172.88	173.10	170.18	171.67	194,072	-1.90(-1.10%)
Apr 26, 2021	175.11	176.93	173.52	173.57	3,049	+0.63(+0.37%)
Apr 23, 2021	170.83	172.94	170.55	172.94	1,811	-3.16(-1.80%)
Apr 22, 2021	176.10	176.10	176.10	176.10	931	+9.12(+5.46%)
Apr 21, 2021	159.68	167.17	159.68	166.98	92,705	+10.16(+6.48%)
Apr 20, 2021	160.28	160.28	156.82	156.82	859	-14.47(-8.45%)
Apr 19, 2021	167.56	171.29	167.31	171.29	320,907	+4.60(+2.76%)
Apr 16, 2021	166.38	168.00	166.36	166.69	31,025	-4.24(-2.48%)
Apr 15, 2021				170.93	23,542	+0.00(+0.00%)
Apr 14, 2021					926	+0.00(+0.00%)
Apr 13, 2021	165.32	168.81	165.32	168.81	54,489	+4.11(+2.49%)
Apr 12, 2021	164.71	164.71	164.71	164.71	46,571	-7.09(-4.13%)
Apr 09, 2021	171.80	171.80	171.80	171.80	566	-2.08(-1.20%)
Apr 08, 2021	169.92	175.07	169.92	173.88	58,348	+2.79(+1.63%)
Apr 07, 2021	171.09	171.09	171.09	171.09	1,313	-2.79(-1.60%)
Apr 06, 2021	171.29	174.74	170.38	173.88	30,931	+0.93(+0.54%)
Apr 05, 2021	175.20	175.29	171.87	172.95	2,023	-10.87(-5.91%)
Apr 01, 2021	169.44	183.82	169.44	183.82	2,717	+18.04(+10.88%)
Mar 31, 2021	166.60	166.60	165.78	165.78	1,897	-2.07(-1.24%)
Mar 30, 2021	163.11	167.95	162.02	167.85	3,711	+5.38(+3.31%)
Mar 29, 2021	163.60	166.57	160.98	162.47	30,726	-5.03(-3.01%)
Mar 26, 2021	165.94	168.64	165.18	167.51	2,604	+7.26(+4.53%)
Mar 25, 2021	154.99	160.25	154.47	160.25	2,843	-2.44(-1.50%)
Mar 24, 2021	167.89	168.55	162.68	162.68	4,549	+2.37(+1.48%)
Mar 23, 2021	163.48	164.06	160.12	160.32	19,372	-5.01(-3.03%)
Mar 22, 2021	170.51	170.51	165.25	165.32	10,711	-9.56(-5.47%)
Mar 19, 2021	175.12	178.25	174.04	174.89	117,647	-3.12(-1.75%)
Mar 18, 2021	183.20	185.91	177.56	178.01	8,975	-8.42(-4.52%)
Mar 17, 2021	177.78	186.43	177.78	186.43	6,487	+8.55(+4.81%)
Mar 16, 2021	182.37	183.01	177.27	177.88	25,157	-5.66(-3.08%)
Mar 15, 2021	182.41	184.28	180.64	183.54	61,253	+2.77(+1.53%)
Mar 12, 2021	176.61	181.09	176.60	180.77	29,893	+0.09(+0.05%)
Mar 11, 2021	176.87	180.68	176.50	180.68	288,580	+8.69(+5.05%)
Mar 10, 2021	177.65	184.56	170.35	171.99	38,746	-6.37(-3.57%)
Mar 09, 2021	176.21	181.51	176.12	178.36	67,413	+0.87(+0.49%)
Mar 08, 2021	172.56	178.54	170.87	177.49	20,766	+12.00(+7.25%)
Mar 05, 2021	172.08	174.48	159.86	165.48	121,158	-4.75(-2.79%)
Mar 04, 2021	170.61	173.47	164.22	170.24	69,561	+0.73(+0.43%)
Mar 03, 2021	163.74	169.57	163.74	169.50	20,085	+7.54(+4.66%)
Mar 02, 2021		161.96	161.96	161.96	28,696	+0.00(+0.00%)
Mar 01, 2021	165.85	169.62	161.96	161.96	92,335	-1.41(-0.86%)
Feb 26, 2021	158.68	164.32	154.14	163.37	70,656	+7.45(+4.78%)
Feb 25, 2021	160.15	162.11	155.80	155.92	10,176	-14.03(-8.26%)
Feb 24, 2021	164.26	172.12	164.26	169.95	20,038	+4.20(+2.54%)
Feb 23, 2021	154.55	165.75	154.55	165.75	5,188	+0.51(+0.31%)
Feb 22, 2021	163.28	165.24	161.51	165.24	75,339	+1.30(+0.79%)
Feb 19, 2021	154.69	163.94	152.69	163.94	19,136	+19.99(+13.89%)
Feb 18, 2021	136.76	145.27	136.76	143.94	6,131	+6.90(+5.03%)
Feb 17, 2021	131.12	137.05	130.16	137.05	3,216	+5.47(+4.15%)
Feb 16, 2021	133.61	134.94	130.06	131.58	33,398	-4.19(-3.09%)
Feb 12, 2021	135.37	136.43	135.37	135.78	3,283	-1.30(-0.95%)
Feb 11, 2021	137.55	137.86	136.13	137.07	2,939	-2.89(-2.07%)
Feb 10, 2021	141.35	141.35	139.67	139.97	2,028	-0.21(-0.15%)
Feb 09, 2021	140.18	140.18	140.18	140.18	684	-2.32(-1.63%)
Feb 08, 2021		142.49	142.49	142.49	19,662	+0.00(+0.00%)
Feb 05, 2021	146.12	146.12	141.63	142.49	3,889	-1.72(-1.19%)
Feb 04, 2021	143.82	144.82	142.47	144.21	3,030	+4.36(+3.12%)
Feb 03, 2021	140.81	141.31	138.86	139.85	5,596	+5.35(+3.98%)
Feb 02, 2021	132.20	134.75	132.17	134.50	3,937	+6.01(+4.68%)
Feb 01, 2021	126.97	128.49	125.99	128.49	3,153	+2.79(+2.22%)
Jan 29, 2021	128.30	129.00	122.56	125.70	11,668	-4.18(-3.22%)
Jan 28, 2021	131.92	132.45	129.88	129.88	1,642	+3.49(+2.76%)
Jan 27, 2021	124.78	129.72	123.32	126.39	8,149	-3.57(-2.74%)
Jan 26, 2021	133.57	133.63	129.96	129.96	43,183	-4.54(-3.37%)
Jan 25, 2021	134.98	134.98	129.12	134.49	5,673	-2.53(-1.85%)
Jan 22, 2021	135.57	137.03	135.57	137.03	1,601	-1.78(-1.28%)
Jan 21, 2021	139.41	140.28	138.81	138.81	2,526	-2.70(-1.91%)
Jan 20, 2021	141.03	141.51	141.03	141.51	1,238	+2.37(+1.70%)
Jan 19, 2021	135.39	140.01	135.15	139.14	3,172	+4.58(+3.40%)
Jan 15, 2021	137.72	137.72	134.43	134.56	2,287	-7.80(-5.48%)
Jan 14, 2021	141.63	142.36	141.63	142.36	1,297	+4.27(+3.10%)
Jan 13, 2021	138.24	138.24	138.09	138.09	12,719	-4.18(-2.94%)
Jan 12, 2021	142.20	142.26	139.36	142.26	3,165	-1.75(-1.21%)
Jan 11, 2021	147.42	147.42	143.56	144.01	6,929	+1.74(+1.22%)
Jan 08, 2021	141.66	142.27	141.62	142.27	1,715	+4.43(+3.22%)
Jan 07, 2021	140.75	140.75	137.84	137.84	1,508	+3.12(+2.32%)
Jan 06, 2021	136.56	138.07	134.72	134.72	1,476	-2.42(-1.77%)
Jan 05, 2021	131.08	137.19	130.56	137.14	15,075	+8.46(+6.58%)
Jan 04, 2021	136.38	136.38	127.68	128.68	9,231	-8.72(-6.35%)
Dec 31, 2020		137.40	137.40	137.40	9,588	-0.45(-0.32%)
Dec 30, 2020	137.90	139.43	137.21	137.85	9,588	+3.71(+2.76%)
Dec 29, 2020	133.94	134.46	133.14	134.14	5,466	-1.86(-1.37%)
Dec 28, 2020	133.70	136.69	133.70	136.00	955	+5.31(+4.07%)
Dec 24, 2020	130.86	130.86	129.47	130.69	3,202	-0.16(-0.12%)
Dec 23, 2020	129.12	132.01	129.12	130.85	1,404	+0.57(+0.44%)
Dec 22, 2020	132.00	132.00	127.31	130.28	3,033	+5.17(+4.14%)
Dec 21, 2020	126.28	127.54	125.10	125.10	1,845	-4.64(-3.58%)
Dec 18, 2020	132.29	132.29	129.75	129.75	2,173	-3.08(-2.32%)
Dec 17, 2020	133.36	136.50	132.82	132.82	2,625	+3.18(+2.45%)
Dec 16, 2020	128.09	129.86	128.09	129.64	1,258	+4.60(+3.68%)
Dec 15, 2020	122.63	125.42	122.25	125.04	2,160	+1.98(+1.61%)
Dec 14, 2020	128.07	128.97	122.99	123.07	3,016	-3.24(-2.57%)
Dec 11, 2020	133.55	133.55	126.29	126.31	2,745	-10.77(-7.86%)
Dec 10, 2020	134.94	137.25	134.07	137.08	60,508	-0.48(-0.35%)
Dec 09, 2020	139.00	140.74	137.56	137.56	2,222	-0.01(-0.01%)
Dec 08, 2020	139.58	140.73	137.38	137.57	3,164	-2.19(-1.57%)
Dec 07, 2020	140.28	142.93	137.73	139.76	4,765	-0.60(-0.43%)
Dec 04, 2020	138.43	141.06	136.50	140.37	159,692	+1.70(+1.22%)
Dec 03, 2020	132.84	139.00	131.13	138.67	29,392	+7.51(+5.72%)
Dec 02, 2020	126.14	131.16	123.56	131.16	17,792	+3.23(+2.53%)
Dec 01, 2020	131.93	132.13	127.93	127.93	18,869	-0.20(-0.16%)
Nov 30, 2020	136.06	136.06	128.13	128.13	11,724	-4.97(-3.74%)
Nov 27, 2020	132.25	136.27	131.93	133.10	5,033	+1.77(+1.35%)
Nov 25, 2020	126.00	133.16	126.00	131.33	145,393	+1.95(+1.51%)
Nov 24, 2020	127.51	130.03	123.87	129.38	7,776	+7.88(+6.49%)
Nov 23, 2020	114.52	121.50	114.47	121.50	32,539	+6.37(+5.53%)
Nov 20, 2020	117.36	118.30	115.13	115.13	18,989	-2.51(-2.14%)
Nov 19, 2020	113.84	117.76	113.84	117.64	53,779	+4.00(+3.52%)
Nov 18, 2020	115.55	118.95	113.64	113.64	141,535	-1.30(-1.13%)
Nov 17, 2020	112.53	115.72	111.32	114.95	68,195	+0.20(+0.17%)
Nov 16, 2020	115.10	121.04	111.76	114.75	50,736	+4.67(+4.24%)
Nov 13, 2020	104.92	110.19	104.92	110.08	56,166	+7.87(+7.70%)
Nov 12, 2020	105.40	105.40	102.21	102.21	27,437	-3.92(-3.70%)
Nov 11, 2020	105.13	109.06	105.13	106.13	26,880	+1.09(+1.04%)
Nov 10, 2020	112.92	113.56	104.28	105.04	266,637	-9.38(-8.20%)
Nov 09, 2020	109.44	116.30	93.97	114.42	474,149	+28.18(+32.67%)
Nov 06, 2020	89.39	91.84	85.63	86.24	13,577	-3.77(-4.19%)
Nov 05, 2020	87.90	91.41	87.90	90.02	10,316	+3.71(+4.29%)
Nov 04, 2020	85.03	86.49	85.02	86.31	6,500	+0.27(+0.31%)
Nov 03, 2020	84.14	86.42	84.14	86.05	239,496	+4.46(+5.47%)
Nov 02, 2020	80.56	82.31	80.42	81.58	4,035	-0.53(-0.64%)
Oct 30, 2020	80.74	82.11	78.97	82.11	125,326	+1.54(+1.91%)
Oct 29, 2020	79.59	80.57	78.38	80.57	3,779	+2.78(+3.57%)
Oct 28, 2020	77.56	78.22	76.42	77.79	7,261	-2.35(-2.94%)
Oct 27, 2020	81.94	81.98	80.03	80.14	4,487	-2.64(-3.19%)
Oct 26, 2020	86.20	86.20	82.78	82.78	119,742	-5.76(-6.50%)
Oct 23, 2020	91.86	91.86	87.48	88.54	3,597	-4.02(-4.34%)
Oct 22, 2020	82.43	92.55	82.43	92.55	163,879	+10.81(+13.22%)
Oct 21, 2020	83.67	83.67	80.46	81.75	3,214	-1.85(-2.22%)
Oct 20, 2020	82.18	83.77	82.18	83.60	2,310	+3.37(+4.20%)
Oct 19, 2020	80.75	81.48	79.98	80.23	23,065	-0.84(-1.03%)
Oct 16, 2020	80.48	81.69	79.18	81.06	35,973	+0.84(+1.04%)
Oct 15, 2020	80.15	80.23	78.45	80.23	4,266	-1.08(-1.32%)
Oct 14, 2020	81.26	82.36	81.26	81.31	2,867	+0.30(+0.37%)
Oct 13, 2020	82.56	83.73	80.92	81.00	9,334	-3.09(-3.67%)
Oct 12, 2020	80.79	84.09	80.79	84.09	49,441	-0.53(-0.63%)
Oct 09, 2020	85.68	85.72	84.62	84.62	302,872	-0.81(-0.95%)
Oct 08, 2020	85.42	87.04	84.91	85.43	33,840	+1.04(+1.24%)
Oct 07, 2020	83.59	86.07	82.23	84.39	5,208	+2.11(+2.57%)
Oct 06, 2020	84.02	85.54	81.83	82.28	9,074	-1.00(-1.20%)
Oct 05, 2020	84.93	84.93	83.16	83.28	7,698	-0.68(-0.81%)
Oct 02, 2020	81.47	83.96	81.47	83.96	27,270	+0.07(+0.08%)
Oct 01, 2020	81.00	83.89	80.53	83.89	8,098	+3.77(+4.70%)
Sep 30, 2020	82.71	83.34	80.13	80.13	361,624	-0.73(-0.91%)
Sep 29, 2020	81.48	81.48	79.42	80.86	233,369	-1.84(-2.23%)
Sep 28, 2020	78.59	83.37	78.20	82.70	22,072	+6.50(+8.53%)
Sep 25, 2020	73.98	76.35	73.84	76.20	9,631	+3.50(+4.82%)
Sep 24, 2020	74.28	74.28	71.49	72.70	92,803	-2.11(-2.82%)
Sep 23, 2020	77.13	77.13	74.81	74.81	43,473	-1.65(-2.16%)
Sep 22, 2020	78.76	81.00	75.10	76.46	126,284	-2.26(-2.87%)
Sep 21, 2020	82.74	83.52	78.25	78.72	30,013	-6.02(-7.11%)
Sep 18, 2020	84.74	85.74	82.92	84.74	53,959	+0.89(+1.06%)
Sep 17, 2020	83.34	84.48	83.34	83.86	167,207	-1.58(-1.85%)
Sep 16, 2020	82.56	86.61	82.56	85.43	1,775	+1.84(+2.21%)