Sabre Corp (NQ: SABRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	131.36	131.36	124.83	126.47	16,245	-5.91(-4.46%)
Apr 28, 2022	127.95	132.38	127.95	132.38	10,026	+3.22(+2.50%)
Apr 27, 2022	130.19	130.27	129.16	129.16	12,628	-0.20(-0.16%)
Apr 22, 2022				129.36	182	+0.61(+0.48%)
Apr 21, 2022	135.59	135.59	128.75	128.75	1,645	+1.58(+1.25%)
Apr 20, 2022	133.04	133.04	127.17	127.17	448	-1.83(-1.41%)
Apr 18, 2022				128.99	21,948	-3.88(-2.92%)
Apr 14, 2022	132.87	132.87	132.87	132.87	560	+7.33(+5.84%)
Apr 11, 2022				125.54	150	-3.16(-2.45%)
Apr 06, 2022				128.70	421	-2.58(-1.97%)
Apr 05, 2022	136.37	136.49	131.05	131.29	3,024	-1.73(-1.30%)
Apr 04, 2022	133.02	133.02	133.02	133.02	682	+1.02(+0.77%)
Apr 01, 2022	136.41	136.41	132.00	132.00	2,178	-2.52(-1.87%)
Mar 31, 2022	137.61	137.61	134.52	134.52	34,082	-0.74(-0.55%)
Mar 30, 2022	135.26	135.26	135.26	135.26	1,425	-3.49(-2.52%)
Mar 29, 2022	132.40	138.75	132.40	138.75	28,373	+12.43(+9.84%)
Mar 28, 2022	126.32	126.32	126.32	126.32	695	-0.96(-0.76%)
Mar 25, 2022	127.29	127.29	127.29	127.29	766	-1.04(-0.81%)
Mar 23, 2022				128.32	362	+0.22(+0.17%)
Mar 22, 2022	126.21	129.61	126.21	128.10	491	+3.00(+2.40%)
Mar 21, 2022	123.79	125.42	123.79	125.10	7,693	-0.68(-0.54%)
Mar 18, 2022	125.78	125.78	125.78	125.78	503	+0.70(+0.56%)
Mar 17, 2022	125.07	125.07	125.07	125.07	750	-0.42(-0.33%)
Mar 16, 2022	120.17	125.98	120.17	125.49	2,136	+13.88(+12.43%)
Mar 15, 2022	110.42	114.68	110.42	111.61	7,420	-1.44(-1.27%)
Mar 14, 2022	113.05	113.05	113.05	113.05	1,336	+2.80(+2.54%)
Mar 11, 2022	112.22	112.22	110.25	110.25	861	-1.01(-0.91%)
Mar 09, 2022				111.26	221,908	+7.72(+7.45%)
Mar 08, 2022	96.91	103.55	95.51	103.55	43,615	+2.81(+2.79%)
Mar 07, 2022	101.45	101.47	100.74	100.74	83,218	-8.46(-7.74%)
Mar 04, 2022	113.16	113.16	108.45	109.20	2,599	-5.38(-4.70%)
Mar 03, 2022	117.61	117.61	114.49	114.58	860	-4.38(-3.68%)
Mar 01, 2022				118.96	380	-11.12(-8.55%)
Feb 28, 2022	130.70	130.70	128.53	130.07	131,997	-3.62(-2.71%)
Feb 25, 2022	133.16	133.69	133.69	133.69	612	+3.47(+2.67%)
Feb 24, 2022	129.52	130.22	129.52	130.22	1,260	-1.62(-1.23%)
Feb 23, 2022	134.23	134.24	131.84	131.84	1,101	-3.16(-2.34%)
Feb 22, 2022	135.23	135.23	135.00	135.00	91,387	-4.71(-3.37%)
Feb 18, 2022				139.71	0	+0.54(+0.39%)
Feb 17, 2022	138.62	139.17	138.62	139.17	2,990	-0.93(-0.66%)
Feb 16, 2022	134.99	140.10	134.31	140.10	146,218	+10.68(+8.25%)
Feb 15, 2022	115.77	131.32	115.77	129.42	12,629	+17.39(+15.52%)
Feb 11, 2022				112.03	880	-4.55(-3.90%)
Feb 10, 2022	117.07	117.92	116.08	116.57	18,241	-0.51(-0.43%)
Feb 09, 2022	117.08	117.08	117.08	117.08	357	+5.81(+5.22%)
Feb 08, 2022	106.48	111.27	106.48	111.27	1,389	+6.95(+6.67%)
Feb 07, 2022	104.42	105.38	103.77	104.31	2,494	+4.59(+4.60%)
Feb 04, 2022	100.64	100.64	99.72	99.72	1,430	-3.56(-3.44%)
Feb 03, 2022	110.47		103.28	103.28	1,518	-8.42(-7.54%)
Feb 02, 2022	111.70	111.70	111.70	111.70	1,517	-3.01(-2.62%)
Feb 01, 2022	112.78	114.70	111.83	114.70	2,410	+2.46(+2.19%)
Jan 31, 2022	110.56	112.25	110.56	112.25	4,308	+6.59(+6.24%)
Jan 28, 2022	102.58	105.66	102.58	105.66	1,748	+1.49(+1.43%)
Jan 27, 2022	109.06	109.06	104.17	104.17	7,231	-2.81(-2.63%)
Jan 26, 2022	106.88	108.63	105.97	106.98	39,803	+3.33(+3.21%)
Jan 25, 2022	102.14	104.08	102.14	103.65	18,470	+1.29(+1.26%)
Jan 24, 2022	102.52	102.52	99.87	102.36	1,095	-3.69(-3.48%)
Jan 21, 2022	111.67	111.67	106.06	106.06	328	-5.16(-4.64%)
Jan 19, 2022				111.21	11,559	-3.33(-2.90%)
Jan 18, 2022	114.54	114.54	114.54	114.54	1,816	+0.69(+0.60%)
Jan 13, 2022				113.85	0	+0.92(+0.82%)
Jan 07, 2022				112.93	62	+0.16(+0.14%)
Jan 06, 2022	109.91	113.49	109.91	112.78	2,205	+4.23(+3.90%)
Jan 05, 2022	110.58	110.58	108.54	108.54	29,162	-3.72(-3.31%)
Jan 04, 2022	111.71	112.45	110.90	112.26	2,660	+2.62(+2.39%)
Jan 03, 2022	109.20	109.64	109.20	109.64	888	+4.74(+4.52%)
Dec 31, 2021	105.56	105.56	104.90	104.90	1,861	-2.67(-2.48%)
Dec 30, 2021	106.31	107.56	106.31	107.56	5,953	+2.67(+2.54%)
Dec 29, 2021	105.29	105.29	104.90	104.90	1,122	-1.64(-1.54%)
Dec 23, 2021		106.53	106.53	106.53	28	-0.27(-0.26%)
Dec 22, 2021	106.81	106.81	106.81	106.81	1,182	+10.79(+11.24%)
Dec 20, 2021		96.01	96.01	96.01	398	-2.99(-3.02%)
Dec 17, 2021	97.33	99.00	97.33	99.00	37,067	+4.85(+5.15%)
Dec 15, 2021		94.15	94.15	94.15	645	-6.83(-6.77%)
Dec 14, 2021	100.98	100.98	100.98	100.98	536	-2.66(-2.57%)
Dec 13, 2021	104.78	104.78	103.64	103.64	1,033	-3.42(-3.19%)
Dec 10, 2021	106.92	107.26	106.92	107.06	1,666	-1.44(-1.32%)
Dec 09, 2021	110.68	110.68	108.50	108.50	1,227	-3.63(-3.24%)
Dec 08, 2021	111.90	112.13	111.90	112.13	33,376	+3.47(+3.20%)
Dec 07, 2021	110.99	110.99	108.65	108.65	1,298	+1.85(+1.73%)
Dec 06, 2021	106.81	106.81	106.81	106.81	7,531	+7.30(+7.34%)
Dec 03, 2021	103.32	103.32	99.50	99.50	13,129	-4.02(-3.88%)
Dec 02, 2021	97.80	103.53	97.80	103.53	601,397	+8.31(+8.73%)
Dec 01, 2021	96.73	97.98	95.21	95.21	1,652	+1.51(+1.62%)
Nov 30, 2021	95.89	95.93	91.63	93.70	3,726	-1.28(-1.35%)
Nov 29, 2021	94.01	94.98	94.01	94.98	29,940	+3.58(+3.92%)
Nov 26, 2021	90.80	91.85	89.63	91.40	2,368	-5.58(-5.76%)
Nov 24, 2021	97.44	97.44	96.98	96.98	8,940	-1.79(-1.81%)
Nov 23, 2021	99.84	99.91	98.77	98.77	83,232	-0.85(-0.86%)
Nov 22, 2021	99.76	99.76	99.60	99.62	851	-3.33(-3.23%)
Nov 19, 2021	101.98	103.98	101.98	102.95	2,635	-0.81(-0.78%)
Nov 18, 2021	102.64	103.76	102.60	103.76	71,297	-3.03(-2.84%)
Nov 17, 2021	107.52	107.71	106.80	106.80	8,062	-1.39(-1.28%)
Nov 16, 2021	108.08	108.19	108.08	108.19	603	-3.24(-2.90%)
Nov 15, 2021	111.63	114.57	111.28	111.42	1,605	-0.93(-0.83%)
Nov 12, 2021	115.24	115.24	112.10	112.36	8,545	-2.39(-2.09%)
Nov 11, 2021	114.12	114.93	114.12	114.75	1,539	-5.54(-4.60%)
Nov 09, 2021	121.20	121.20	120.28	120.28	397	-1.93(-1.58%)
Nov 08, 2021	119.27	122.22	119.23	122.22	1,955	+3.75(+3.17%)
Nov 05, 2021	115.30	119.55	113.43	118.46	3,522	+5.98(+5.32%)
Nov 04, 2021	111.19	112.48	111.19	112.48	4,797	+2.90(+2.64%)
Nov 03, 2021	110.83	111.62	109.16	109.58	3,001	-0.27(-0.25%)
Nov 02, 2021	126.72	126.72	109.53	109.85	124,347	-17.38(-13.66%)
Nov 01, 2021	123.27	127.65	123.08	127.23	248,194	+4.15(+3.37%)
Oct 29, 2021	124.39			123.08	226,582	-0.25(-0.21%)
Oct 27, 2021	123.33	124.28	123.33	123.33	1,317	-1.63(-1.31%)
Oct 26, 2021	125.09	125.09	124.62	124.97	888	-0.58(-0.46%)
Oct 25, 2021	126.00	128.47	125.02	125.55	35,130	-4.78(-3.67%)
Oct 22, 2021	130.33	130.33	130.33	130.33	657	-3.92(-2.92%)
Oct 20, 2021		134.25	134.25	134.25	229	-1.78(-1.31%)
Oct 19, 2021	136.03	136.03	136.03	136.03	662	-5.68(-4.00%)
Oct 18, 2021	141.81	141.81	141.71	141.71	1,053	-0.80(-0.56%)
Oct 15, 2021	142.81	143.47	142.31	142.51	13,896	+2.12(+1.51%)
Oct 14, 2021	137.62	140.39	137.62	140.39	20,699	+5.39(+3.99%)
Oct 13, 2021	136.59	136.59	133.79	135.00	54,428	-0.10(-0.07%)
Oct 12, 2021	132.23	135.10	132.19	135.10	247,577	+4.18(+3.19%)
Oct 11, 2021	130.92	130.92	130.92	130.92	875	-0.29(-0.22%)
Oct 08, 2021	132.57	134.01	131.21	131.21	2,649	-3.94(-2.92%)
Oct 07, 2021	135.16	135.16	135.16	135.16	681	-0.67(-0.49%)
Oct 06, 2021	134.29	135.82	134.05	135.82	3,064	-2.83(-2.04%)
Oct 05, 2021	142.28	142.28	138.66	138.66	1,809	-2.58(-1.83%)
Oct 04, 2021	143.51	143.51	141.24	141.24	1,151	-3.84(-2.65%)
Oct 01, 2021	142.13	145.12	141.98	145.08	12,076	+7.33(+5.32%)
Sep 30, 2021	136.66	137.75	136.66	137.75	5,770	-1.42(-1.02%)
Sep 28, 2021		139.17	139.17	139.17	43,491	-2.02(-1.43%)
Sep 27, 2021	142.95	143.16	141.06	141.19	1,882	+6.45(+4.79%)
Sep 23, 2021		134.74	134.74	134.74	345	+1.74(+1.31%)
Sep 22, 2021	133.48	133.85	133.00	133.00	4,371	+1.63(+1.24%)
Sep 21, 2021	132.66	132.66	131.36	131.37	3,904	+2.46(+1.91%)
Sep 20, 2021	130.45	130.45	128.90	128.90	984	-2.36(-1.79%)
Sep 17, 2021	131.18	131.26	131.09	131.26	1,643	+0.30(+0.23%)
Sep 16, 2021	131.11	131.65	130.96	130.96	1,867	+0.08(+0.06%)
Sep 15, 2021	130.07	131.19	129.68	130.88	30,834	+0.18(+0.14%)
Sep 14, 2021	131.98	132.18	130.38	130.70	1,683	-0.51(-0.39%)
Sep 13, 2021	130.48	132.18	130.48	131.21	1,697	+5.83(+4.65%)
Sep 10, 2021	127.78	127.88	125.36	125.38	2,557	-4.10(-3.16%)
Sep 09, 2021	126.21	129.61	127.97	129.48	1,339	+1.51(+1.18%)
Sep 08, 2021	127.31	127.97	127.31	127.97	901	-1.43(-1.11%)
Sep 07, 2021	129.41	129.41	129.41	129.41	28,047	+3.59(+2.85%)
Sep 03, 2021	125.82	125.82	125.82	125.82	730	-4.66(-3.58%)
Sep 02, 2021	130.37	130.48	130.37	130.48	1,370	-1.06(-0.81%)
Sep 01, 2021	131.14	132.74	131.10	131.55	2,992	+0.83(+0.64%)
Aug 31, 2021	126.31	130.72	126.31	130.72	4,777	+4.20(+3.32%)
Aug 30, 2021	131.41	131.41	126.15	126.51	2,339	-4.64(-3.54%)
Aug 27, 2021	129.66	131.44	129.66	131.15	2,820	+3.32(+2.60%)
Aug 26, 2021	127.25	129.71	127.25	127.83	85,093	-0.34(-0.27%)
Aug 25, 2021	128.07	129.27	128.07	128.17	3,298	+1.52(+1.20%)
Aug 24, 2021	123.30	127.27	123.30	126.66	7,791	+5.99(+4.97%)
Aug 23, 2021	120.41	120.66	118.14	120.66	3,907	+7.87(+6.98%)
Aug 20, 2021	118.72	118.72	107.70	112.80	166,526	-5.58(-4.72%)
Aug 19, 2021	121.97	121.97	117.83	118.38	2,412	-5.06(-4.10%)
Aug 18, 2021	124.18	124.86	123.44	123.44	1,584	+0.88(+0.71%)
Aug 17, 2021	122.81	122.81	122.57	122.57	1,124	-1.63(-1.31%)
Aug 16, 2021	125.17	125.17	124.20	124.20	1,178	-5.44(-4.20%)
Aug 11, 2021		129.65	129.65	129.65	1,176	-0.21(-0.16%)
Aug 10, 2021	129.05	130.58	128.84	129.86	2,964	+0.28(+0.21%)
Aug 09, 2021	129.58	129.58	129.58	129.58	770	-3.74(-2.80%)
Aug 06, 2021	133.56	133.56	133.32	133.32	1,607	-0.80(-0.60%)
Aug 05, 2021	129.16	134.12	129.16	134.12	2,399	+5.86(+4.57%)
Aug 04, 2021	128.26	128.26	128.26	128.26	911	+0.43(+0.33%)
Aug 03, 2021	135.65	135.65	125.31	127.83	2,460	-3.60(-2.74%)
Aug 02, 2021	138.29	138.29	131.43	131.43	30,685	-4.68(-3.44%)
Jul 30, 2021	137.35	137.35	135.19	136.12	46,750	+0.21(+0.15%)
Jul 27, 2021		135.91	135.91	135.91	239	-0.15(-0.11%)
Jul 26, 2021	136.06	136.06	136.06	136.06	1,096	+3.00(+2.25%)
Jul 23, 2021	132.98	133.56	132.98	133.06	1,229	+4.86(+3.79%)
Jul 20, 2021		128.20	128.20	128.20	99	+1.84(+1.45%)
Jul 19, 2021	121.65	126.36	121.65	126.36	5,552	-2.36(-1.84%)
Jul 16, 2021	128.73	128.73	128.73	128.73	230,653	-3.32(-2.51%)
Jul 15, 2021	132.05	132.05	132.05	132.05	3,722	-1.92(-1.43%)
Jul 14, 2021	133.05	133.97	133.05	133.97	23,336	-0.80(-0.59%)
Jul 13, 2021	136.60	137.10	134.60	134.77	5,070	+2.14(+1.61%)
Jul 08, 2021		132.63	132.63	132.63	56,470	-7.25(-5.18%)
Jul 07, 2021	140.48	140.48	139.88	139.88	854	+0.70(+0.51%)
Jul 06, 2021	141.49	141.49	139.18	139.18	1,974	-6.03(-4.15%)
Jul 01, 2021		145.21	145.21	145.21	396	+1.39(+0.97%)
Jun 30, 2021	142.09	143.81	141.32	143.81	31,025	+5.44(+3.93%)
Jun 29, 2021	138.38	138.38	138.38	138.38	725	-2.65(-1.88%)
Jun 28, 2021	146.00	146.00	138.29	141.03	2,125	-8.23(-5.51%)
Jun 25, 2021	150.12	150.12	149.26	149.26	467	+10.49(+7.56%)
Jun 24, 2021	157.94	157.94	138.76	138.76	986	-22.05(-13.71%)
Jun 23, 2021	160.81	160.81	160.81	160.81	976	+2.06(+1.30%)
Jun 22, 2021	158.75	158.75	158.75	158.75	557	+0.91(+0.58%)
Jun 21, 2021	157.84	157.84	157.84	157.84	554	+2.72(+1.75%)
Jun 18, 2021	154.00	155.12	154.00	155.12	113,071	-4.99(-3.11%)
Jun 17, 2021	156.37	160.11	156.37	160.11	653	+3.02(+1.93%)
Jun 16, 2021	157.08	157.08	157.08	157.08	1,294	-0.12(-0.07%)
Jun 14, 2021		157.20	157.20	157.20	369	-1.81(-1.14%)
Jun 09, 2021		159.01	159.01	159.01	247	+1.09(+0.69%)
Jun 08, 2021	157.92	157.92	157.92	157.92	926	-1.22(-0.77%)
Jun 07, 2021	160.30	160.30	159.14	159.14	1,303	+4.34(+2.80%)
Jun 04, 2021	157.63	157.63	154.81	154.81	561	-6.20(-3.85%)
Jun 03, 2021	161.91	163.18	160.87	161.00	3,159	-5.62(-3.37%)
Jun 02, 2021	167.73	169.31	166.08	166.62	291,369	+4.53(+2.79%)
Jun 01, 2021	161.06	164.41	159.95	162.09	3,897	+5.72(+3.66%)
May 28, 2021	156.10	156.47	155.90	156.37	6,882	+0.38(+0.25%)
May 27, 2021	153.58	155.98	153.58	155.98	18,671	+4.14(+2.73%)
May 26, 2021	152.37	152.37	149.55	151.84	3,651	-2.36(-1.53%)
May 25, 2021	154.79	154.79	154.20	154.20	1,296	+3.13(+2.07%)
May 24, 2021	151.07	151.07	151.07	151.07	532	+4.35(+2.97%)
May 21, 2021	147.11	147.11	146.71	146.71	613	+0.26(+0.18%)
May 19, 2021		146.46	146.46	146.46	168,403	-6.65(-4.34%)
May 18, 2021	153.10	153.10	153.10	153.10	509	+4.37(+2.94%)
May 17, 2021	148.73	148.73	148.73	148.73	1,136	-1.42(-0.94%)
May 14, 2021	145.02	150.15	145.02	150.15	10,240	+7.63(+5.35%)
May 13, 2021	142.82	145.64	141.92	142.52	2,475	+1.20(+0.85%)
May 12, 2021	145.85	145.85	141.18	141.32	3,784	-6.32(-4.28%)
May 11, 2021	140.46	148.82	140.46	147.64	4,752	+1.93(+1.32%)
May 10, 2021	145.87	145.90	145.39	145.72	3,119	-1.25(-0.85%)
May 07, 2021	144.99	146.97	144.99	146.97	2,516	+7.84(+5.64%)
May 06, 2021	140.95	142.17	138.19	139.13	197,061	-2.69(-1.90%)
May 05, 2021	149.46	149.46	141.82	141.82	239,550	-5.64(-3.83%)
May 04, 2021	157.29	157.46	143.96	147.47	33,106	-20.96(-12.44%)