Sabre Corp (NQ: SABRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	56.54	58.83	56.54	58.71	520,572	+2.45(+4.36%)
Apr 27, 2023	55.33	56.91	55.33	56.26	969	+2.37(+4.40%)
Apr 24, 2023				53.89	143	+0.85(+1.61%)
Apr 21, 2023	56.17	56.17	53.03	53.03	1,485	-4.69(-8.13%)
Apr 18, 2023				57.73	182	-1.42(-2.40%)
Apr 14, 2023				59.15	165	-1.21(-2.00%)
Apr 12, 2023				60.35	172	-2.60(-4.13%)
Apr 11, 2023	61.77	63.59	61.77	62.95	10,563	+3.26(+5.47%)
Apr 10, 2023	59.89	59.89	59.69	59.69	495	+0.45(+0.76%)
Apr 05, 2023				59.24	25,790	-1.26(-2.09%)
Apr 04, 2023	60.50	60.50	60.50	60.50	229	-0.13(-0.21%)
Apr 03, 2023	61.46	61.46	60.63	60.63	8,537	-0.82(-1.34%)
Mar 31, 2023	60.08	61.63	59.95	61.45	16,951	+3.05(+5.22%)
Mar 30, 2023	59.35	59.61	58.40	58.40	3,614	+0.40(+0.69%)
Mar 29, 2023	58.00	58.00	58.00	58.00	31,061	+2.22(+3.97%)
Mar 24, 2023				55.79	176	-1.82(-3.16%)
Mar 23, 2023	58.40	58.40	57.61	57.61	1,247	-2.19(-3.66%)
Mar 22, 2023	59.11	59.80	58.81	59.80	2,025	-0.90(-1.49%)
Mar 21, 2023	60.70	60.70	60.70	60.70	640	+4.83(+8.65%)
Mar 17, 2023				55.87	360	-1.99(-3.44%)
Mar 16, 2023	56.56	58.45	56.53	57.86	28,709	-0.34(-0.59%)
Mar 15, 2023	58.52	58.52	56.91	58.20	8,441	-3.70(-5.97%)
Mar 14, 2023	62.01	62.01	61.71	61.89	1,019	+1.14(+1.87%)
Mar 13, 2023	62.48	62.48	60.76	60.76	2,077	-3.49(-5.43%)
Mar 10, 2023	63.07	64.25	63.07	64.25	62,837	-0.95(-1.46%)
Mar 09, 2023	65.20	65.20	65.20	65.20	1,897	-2.33(-3.45%)
Mar 08, 2023	68.56	68.56	67.53	67.53	3,703	-2.91(-4.13%)
Mar 07, 2023	72.27	72.45	70.44	70.44	123,239	-3.45(-4.67%)
Mar 06, 2023	73.80	73.89	73.80	73.89	1,427	+0.28(+0.39%)
Mar 03, 2023	73.61	73.61	73.61	73.61	1,310	+4.56(+6.60%)
Mar 02, 2023	68.87	69.05	68.87	69.05	850	+0.60(+0.88%)
Mar 01, 2023	70.45	71.04	68.45	68.45	2,560	-2.28(-3.22%)
Feb 28, 2023	72.35	72.42	70.72	70.72	67,003	-1.63(-2.25%)
Feb 27, 2023	72.92	73.81	72.35	72.35	137,927	+0.47(+0.65%)
Feb 24, 2023	69.97	71.88	69.97	71.88	3,231	+1.18(+1.66%)
Feb 23, 2023	71.19	71.23	70.70	70.70	1,203	-0.44(-0.62%)
Feb 22, 2023	71.04	71.15	71.04	71.15	77,674	-0.20(-0.27%)
Feb 21, 2023	73.26	73.26	71.34	71.34	14,911	-5.08(-6.64%)
Feb 17, 2023	77.43	77.43	75.23	76.42	115,062	-2.25(-2.87%)
Feb 16, 2023	74.71	78.71	74.07	78.67	3,827	+3.20(+4.25%)
Feb 15, 2023	86.24	86.24	71.62	75.47	102,234	-14.18(-15.82%)
Feb 14, 2023	89.07	89.70	89.07	89.65	1,650	-1.62(-1.78%)
Feb 13, 2023	91.27	91.27	91.27	91.27	316	+2.44(+2.74%)
Feb 10, 2023	89.83	89.83	88.84	88.84	1,435	-3.68(-3.98%)
Feb 09, 2023	93.05	94.88	92.41	92.52	6,775	-1.32(-1.41%)
Feb 08, 2023	93.99	94.88	93.80	93.83	9,187	-0.90(-0.95%)
Feb 07, 2023	95.96	96.09	94.74	94.74	115,324	-2.51(-2.58%)
Feb 06, 2023	97.25	97.25	97.25	97.25	568	-0.47(-0.48%)
Feb 03, 2023	98.79	98.79	97.72	97.72	73,744	+3.45(+3.66%)
Feb 02, 2023	94.56	94.56	94.27	94.27	859	+3.10(+3.40%)
Feb 01, 2023	89.61	91.47	89.25	91.17	3,436	+2.51(+2.84%)
Jan 31, 2023	87.26	88.75	86.77	88.65	6,759	+0.92(+1.05%)
Jan 30, 2023	89.71	89.71	87.08	87.73	5,840	-3.44(-3.77%)
Jan 27, 2023	90.88	91.17	90.88	91.17	356	-0.21(-0.23%)
Jan 24, 2023				91.38	420	-0.12(-0.13%)
Jan 23, 2023	91.49	91.49	91.49	91.49	351	+0.42(+0.46%)
Jan 20, 2023	90.09	91.57	90.09	91.08	1,928	+4.28(+4.94%)
Jan 19, 2023	86.89	86.89	86.79	86.79	104,997	-2.14(-2.40%)
Jan 18, 2023	88.69	88.93	88.69	88.93	31,696	+2.02(+2.33%)
Jan 17, 2023	86.98	86.98	86.91	86.91	742	+0.13(+0.16%)
Jan 13, 2023	86.77	86.77	86.77	86.77	391	+2.97(+3.54%)
Jan 12, 2023	83.81	83.81	83.81	83.81	1,463	-0.09(-0.10%)
Jan 11, 2023	87.25	87.25	79.95	83.89	5,795	-5.21(-5.85%)
Jan 10, 2023	86.01	89.11	86.01	89.11	27,393	+0.68(+0.77%)
Jan 09, 2023	90.45	90.45	88.42	88.42	1,015	+1.72(+1.99%)
Jan 06, 2023	86.80	86.80	86.70	86.70	26,611	+0.45(+0.53%)
Jan 05, 2023	86.70	86.70	86.24	86.24	748	-0.88(-1.01%)
Jan 04, 2023	86.02	87.12	86.02	87.12	498	+6.04(+7.45%)
Dec 30, 2022				81.08	275	+2.61(+3.33%)
Dec 29, 2022	76.58	78.61	76.58	78.47	3,370	+3.19(+4.24%)
Dec 28, 2022	75.92	76.36	75.14	75.28	2,914	-0.98(-1.29%)
Dec 27, 2022	76.10	76.26	76.10	76.26	52,724	-0.80(-1.04%)
Dec 23, 2022	77.06	77.06	77.06	77.06	21,789	-0.81(-1.04%)
Dec 22, 2022	78.03	80.10	77.87	77.87	5,875	-3.06(-3.78%)
Dec 21, 2022	81.43	81.43	80.54	80.94	16,018	+1.44(+1.81%)
Dec 20, 2022	77.65	79.50	77.65	79.50	1,368	+0.95(+1.21%)
Dec 19, 2022	76.57	78.77	76.57	78.55	315,019	-0.01(-0.01%)
Dec 16, 2022	76.49	78.56	76.11	78.56	4,883	-0.20(-0.26%)
Dec 15, 2022	78.50	79.34	78.50	78.76	34,942	-1.19(-1.49%)
Dec 14, 2022	80.18	80.34	79.73	79.95	2,091	-1.14(-1.40%)
Dec 13, 2022	86.64	86.64	81.09	81.09	1,122	-1.63(-1.97%)
Dec 12, 2022	79.27	82.72	79.27	82.72	1,347	+3.91(+4.96%)
Dec 09, 2022	78.18	79.30	78.18	78.81	69,469	+0.21(+0.27%)
Dec 08, 2022	77.29	80.01	77.29	78.60	165,305	+2.26(+2.97%)
Dec 07, 2022	76.33	76.33	76.33	76.33	430	-0.52(-0.68%)
Dec 06, 2022	76.85	76.85	76.85	76.85	694	-1.13(-1.45%)
Dec 05, 2022	80.67	81.12	77.98	77.98	2,703	+1.07(+1.39%)
Dec 02, 2022	75.92	76.91	75.14	76.91	1,622	-1.14(-1.46%)
Dec 01, 2022	79.16	79.35	78.05	78.05	1,456	-0.95(-1.21%)
Nov 30, 2022	74.75	79.69	74.75	79.00	5,609	+4.07(+5.44%)
Nov 29, 2022	75.29	77.38	74.93	74.93	4,269	+4.07(+5.75%)
Nov 28, 2022	70.32	70.85	70.32	70.85	1,941	+1.83(+2.65%)
Nov 25, 2022	69.02	69.02	69.02	69.02	752	+0.81(+1.19%)
Nov 23, 2022	67.40	68.89	67.40	68.21	1,729	+4.38(+6.87%)
Nov 22, 2022	62.55	64.21	62.55	63.83	220,001	+0.64(+1.01%)
Nov 21, 2022	64.35	64.75	63.19	63.19	3,449	-4.79(-7.04%)
Nov 17, 2022				67.98	148	-2.64(-3.74%)
Nov 16, 2022	71.10	71.29	70.18	70.62	1,483	-3.05(-4.14%)
Nov 15, 2022	73.86	73.86	73.67	73.67	450	+1.19(+1.64%)
Nov 14, 2022	72.26	72.48	70.89	72.48	12,019	+1.21(+1.70%)
Nov 11, 2022	69.07	72.37	69.07	71.27	8,698	+2.57(+3.75%)
Nov 10, 2022	65.62	68.81	65.28	68.70	3,001	+7.80(+12.80%)
Nov 09, 2022	62.64	62.64	60.90	60.90	39,703	-1.73(-2.77%)
Nov 08, 2022	64.34	65.42	62.64	62.64	1,624	-0.69(-1.09%)
Nov 07, 2022	63.32	63.32	63.32	63.32	475	+1.77(+2.88%)
Nov 04, 2022	61.27	61.55	61.27	61.55	1,334	-2.10(-3.30%)
Nov 03, 2022	66.75	66.75	62.38	63.65	5,181	-6.91(-9.79%)
Nov 02, 2022	71.61	72.76	68.61	70.56	2,302	-5.99(-7.83%)
Nov 01, 2022	76.74	80.50	76.42	76.56	10,162	+1.45(+1.93%)
Oct 31, 2022	74.83	75.70	74.83	75.11	5,745	+3.47(+4.84%)
Oct 28, 2022	69.71	71.64	69.71	71.64	525	-0.94(-1.30%)
Oct 27, 2022	74.42	74.53	72.58	72.58	2,122	-0.86(-1.17%)
Oct 26, 2022	75.25	75.25	73.44	73.44	1,634	+0.65(+0.89%)
Oct 25, 2022	72.79	72.79	72.79	72.79	1,847	+0.43(+0.60%)
Oct 21, 2022				72.35	339	-0.14(-0.20%)
Oct 20, 2022	71.99	73.70	71.99	72.50	2,743	-2.19(-2.93%)
Oct 19, 2022	74.68	74.68	74.68	74.68	394	-0.68(-0.90%)
Oct 18, 2022	75.36	75.36	75.36	75.36	181	+1.62(+2.20%)
Oct 17, 2022	74.20	74.20	73.74	73.74	828	+2.30(+3.22%)
Oct 14, 2022	72.74	72.74	71.44	71.44	685	+0.19(+0.27%)
Oct 13, 2022	67.87	71.25	67.87	71.25	1,294	+1.94(+2.79%)
Oct 12, 2022	66.72	69.31	66.72	69.31	1,192	+3.80(+5.80%)
Oct 11, 2022	65.51	65.51	65.51	65.51	294,247	-2.92(-4.27%)
Oct 07, 2022				68.43	369	-5.94(-7.99%)
Oct 05, 2022				74.38	123	-2.03(-2.66%)
Oct 04, 2022	72.37	76.49	72.37	76.41	2,230	+6.22(+8.86%)
Oct 03, 2022	69.35	70.19	69.35	70.19	1,670	+2.90(+4.31%)
Sep 30, 2022	67.50	67.50	67.28	67.28	56,958	-0.47(-0.70%)
Sep 29, 2022	68.31	68.47	66.76	67.75	1,901	-2.99(-4.22%)
Sep 28, 2022	69.28	70.74	69.22	70.74	1,629	+4.10(+6.15%)
Sep 27, 2022	68.37	68.37	66.64	66.64	1,778	+0.00(+0.00%)
Sep 26, 2022	71.18	71.18	66.64	66.64	19,281	-4.75(-6.65%)
Sep 23, 2022	71.39	71.39	71.39	71.39	16,958	-4.02(-5.32%)
Sep 22, 2022	78.38	79.53	74.97	75.41	2,712	-6.71(-8.17%)
Sep 20, 2022				82.12	157	+1.62(+2.01%)
Sep 16, 2022				80.50	100	-6.50(-7.48%)
Sep 15, 2022	86.95	87.00	86.95	87.00	1,121	+6.62(+8.23%)
Sep 14, 2022	80.12	80.38	79.84	80.38	3,442	-1.32(-1.62%)
Sep 13, 2022	81.33	82.47	81.33	81.71	746	-3.96(-4.62%)
Sep 12, 2022	83.57	85.67	83.57	85.67	10,467	+2.26(+2.71%)
Sep 09, 2022	83.68	83.68	82.99	83.41	28,730	+1.24(+1.51%)
Sep 08, 2022	86.37	86.37	82.17	82.17	2,227	-3.02(-3.54%)
Sep 07, 2022	85.18	85.18	85.18	85.18	302	-6.26(-6.84%)
Sep 02, 2022				91.44	304	+4.72(+5.45%)
Sep 01, 2022	86.72	86.72	86.72	86.72	926	-3.00(-3.34%)
Aug 31, 2022	90.95	90.95	89.49	89.72	4,316	-0.75(-0.83%)
Aug 30, 2022	92.42	92.42	89.89	90.47	17,919	-0.44(-0.49%)
Aug 26, 2022				90.91	211	-0.30(-0.33%)
Aug 25, 2022	89.68	91.22	89.23	91.22	2,165	+2.49(+2.80%)
Aug 24, 2022	88.02	89.31	87.51	88.73	4,575	+1.52(+1.74%)
Aug 23, 2022	89.30	89.30	87.21	87.21	6,929	-1.81(-2.03%)
Aug 22, 2022	87.59	89.02	87.59	89.02	1,574	+0.08(+0.08%)
Aug 19, 2022	90.10	90.99	88.94	88.94	3,532	-5.29(-5.61%)
Aug 18, 2022	93.91	94.68	93.91	94.23	1,275	+0.01(+0.01%)
Aug 17, 2022	96.81	96.81	93.91	94.22	2,778	-6.04(-6.03%)
Aug 16, 2022	97.40	100.35	97.40	100.26	1,864	+1.19(+1.20%)
Aug 15, 2022	99.08	100.63	98.86	99.08	1,745	-0.01(-0.01%)
Aug 12, 2022	96.71	99.09	96.35	99.09	2,721	+2.59(+2.69%)
Aug 11, 2022	99.81	100.03	95.82	96.49	1,769	-1.84(-1.87%)
Aug 10, 2022	96.49	98.33	96.49	98.33	37,786	+6.68(+7.29%)
Aug 09, 2022	92.52	92.52	91.65	91.65	2,072	-2.72(-2.89%)
Aug 08, 2022	93.93	94.37	93.66	94.37	55,321	+0.11(+0.12%)
Aug 05, 2022	90.89	94.26	90.89	94.26	2,068	+0.65(+0.69%)
Aug 04, 2022	93.50	95.40	92.56	93.61	2,469	+1.59(+1.73%)
Aug 03, 2022	87.90	93.18	87.90	92.02	27,400	+5.11(+5.88%)
Aug 02, 2022	84.39	87.90	83.23	86.91	19,356	+6.83(+8.53%)
Aug 01, 2022	77.74	80.27	77.74	80.07	18,822	+0.45(+0.57%)
Jul 29, 2022	79.40	79.73	78.27	79.62	21,055	-0.87(-1.08%)
Jul 28, 2022	79.19	80.49	78.71	80.49	1,589	+2.25(+2.88%)
Jul 27, 2022	77.23	78.24	77.23	78.24	1,188	+1.73(+2.27%)
Jul 26, 2022	76.50	76.50	76.50	76.50	929	-2.05(-2.62%)
Jul 25, 2022	78.56	78.56	78.56	78.56	640	-0.56(-0.70%)
Jul 22, 2022	81.34	81.34	79.11	79.11	1,218	-1.96(-2.42%)
Jul 21, 2022	79.88	81.07	79.88	81.07	1,443	-2.24(-2.69%)
Jul 20, 2022	83.84	83.84	83.32	83.32	39,525	+1.39(+1.69%)
Jul 19, 2022	79.95	81.93	79.95	81.93	3,476	+3.18(+4.04%)
Jul 18, 2022	75.39	79.53	75.39	78.75	1,296	+5.07(+6.88%)
Jul 15, 2022	73.26	73.88	73.15	73.68	1,624	+0.61(+0.84%)
Jul 14, 2022	74.92	75.21	73.07	73.07	29,766	-4.80(-6.16%)
Jul 13, 2022	77.41	78.56	77.41	77.87	6,032	-3.76(-4.61%)
Jul 12, 2022	81.53	82.73	81.53	81.63	124,628	+0.11(+0.14%)
Jul 11, 2022	83.17	83.35	81.52	81.52	201,535	-5.64(-6.47%)
Jul 08, 2022	85.96	87.21	85.96	87.15	10,078	+0.48(+0.55%)
Jul 07, 2022	86.10	86.67	85.49	86.67	4,356	+2.59(+3.08%)
Jul 06, 2022	85.98	87.15	84.08	84.08	2,602	+2.77(+3.40%)
Jul 05, 2022	79.89	81.31	79.03	81.31	3,775	+2.28(+2.89%)
Jul 01, 2022	78.61	79.03	77.29	79.03	2,739	+3.86(+5.13%)
Jun 30, 2022	75.17	75.17	75.17	75.17	618	-2.70(-3.47%)
Jun 29, 2022	77.87	77.87	77.87	77.87	429	-2.10(-2.63%)
Jun 28, 2022	83.88	85.36	79.98	79.98	5,963	-2.82(-3.40%)
Jun 27, 2022	81.82	83.78	80.83	82.80	8,809	+2.63(+3.28%)
Jun 24, 2022	79.51	83.07	79.51	80.17	46,527	+3.35(+4.36%)
Jun 23, 2022	78.45	79.47	76.82	76.82	4,000	-0.72(-0.92%)
Jun 22, 2022	79.18	79.18	77.54	77.54	6,959	-0.25(-0.33%)
Jun 21, 2022	78.48	78.48	77.79	77.79	55,029	+0.02(+0.02%)
Jun 17, 2022	75.41	77.77	74.91	77.77	19,638	+3.36(+4.51%)
Jun 16, 2022	74.42	74.42	74.42	74.42	692	-7.63(-9.30%)
Jun 15, 2022	78.74	82.05	78.74	82.05	5,995	+6.79(+9.02%)
Jun 14, 2022	78.58	78.58	73.98	75.27	2,828	-4.70(-5.88%)
Jun 13, 2022	84.60	84.60	79.97	79.97	2,677	-7.78(-8.86%)
Jun 10, 2022	88.90	89.47	86.43	87.75	3,087	-4.13(-4.49%)
Jun 09, 2022	92.37	92.37	91.76	91.87	4,307	-2.22(-2.36%)
Jun 08, 2022	94.48	94.69	94.10	94.10	1,746	-0.11(-0.12%)
Jun 03, 2022				94.21	290	-1.78(-1.85%)
Jun 02, 2022	95.99	95.99	95.99	95.99	566	+3.14(+3.38%)
Jun 01, 2022	92.85	92.85	92.85	92.85	3,695	-1.25(-1.33%)
May 31, 2022	93.03	94.22	93.03	94.10	14,063	+0.53(+0.56%)
May 27, 2022	94.53	94.53	93.57	93.57	1,441	-0.41(-0.43%)
May 26, 2022	91.61	94.17	90.95	93.98	4,702	+3.64(+4.03%)
May 25, 2022	85.71	90.34	85.30	90.34	2,019	+4.84(+5.67%)
May 24, 2022	86.28	86.28	85.49	85.49	1,293	-4.71(-5.22%)
May 23, 2022	89.30	90.42	87.13	90.21	1,605	+2.39(+2.73%)
May 20, 2022	88.32	88.32	87.81	87.81	549	-1.52(-1.70%)
May 19, 2022	90.55	92.62	89.33	89.33	1,554	-0.91(-1.01%)
May 18, 2022	90.85	92.53	89.76	90.24	7,541	-0.93(-1.02%)
May 17, 2022	89.63	91.58	88.44	91.18	63,534	+6.01(+7.06%)
May 16, 2022	85.68	86.63	84.99	85.16	33,848	-3.39(-3.83%)
May 13, 2022	85.51	89.71	85.37	88.56	90,112	+4.93(+5.89%)
May 12, 2022	85.07	85.07	82.64	83.63	43,813	-3.19(-3.68%)
May 11, 2022	93.34	93.76	86.78	86.82	5,181	-10.74(-11.01%)
May 10, 2022	100.35	101.92	97.56	97.56	17,618	-2.77(-2.76%)
May 09, 2022	104.16	104.16	100.34	100.34	8,146	-6.38(-5.98%)
May 06, 2022	106.85	108.21	106.13	106.71	1,129	-1.41(-1.30%)
May 05, 2022	109.49	110.67	107.98	108.12	17,571	-2.42(-2.19%)
May 04, 2022	113.44	113.44	108.90	110.54	185,806	-3.71(-3.25%)
May 03, 2022	125.36	125.90	114.25	114.25	30,287	-7.68(-6.30%)