Sabre Corp (NQ: SABR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	3.680	3.800	3.060	3.200	15,773,815	-0.90(-21.95%)
Oct 30, 2024	4.000	4.300	3.990	4.100	7,507,278	+0.06(+1.49%)
Oct 29, 2024	3.980	4.100	3.910	4.040	2,999,663	+0.03(+0.75%)
Oct 28, 2024	4.010	4.070	3.990	4.010	2,633,513	+0.02(+0.50%)
Oct 25, 2024	3.700	4.116	3.700	3.990	6,222,679	+0.31(+8.42%)
Oct 24, 2024	3.790	3.790	3.640	3.680	2,989,564	-0.07(-1.87%)
Oct 23, 2024	3.630	3.750	3.630	3.750	2,409,445	+0.08(+2.18%)
Oct 22, 2024	3.610	3.680	3.570	3.670	1,925,799	+0.08(+2.23%)
Oct 21, 2024	3.600	3.645	3.540	3.590	2,138,327	-0.07(-1.91%)
Oct 18, 2024	3.630	3.720	3.570	3.660	2,333,736	+0.04(+1.10%)
Oct 17, 2024	3.570	3.660	3.564	3.620	2,800,837	+0.06(+1.69%)
Oct 16, 2024	3.430	3.560	3.400	3.560	2,574,851	+0.18(+5.33%)
Oct 15, 2024	3.320	3.420	3.310	3.380	1,883,457	+0.04(+1.20%)
Oct 14, 2024	3.360	3.390	3.290	3.340	2,419,929	-0.02(-0.60%)
Oct 11, 2024	3.270	3.396	3.260	3.360	2,778,826	+0.06(+1.82%)
Oct 10, 2024	3.280	3.320	3.220	3.300	2,565,666	-0.06(-1.79%)
Oct 09, 2024	3.380	3.440	3.340	3.360	5,040,561	-0.04(-1.18%)
Oct 08, 2024	3.320	3.425	3.280	3.400	2,254,313	+0.04(+1.19%)
Oct 07, 2024	3.450	3.490	3.325	3.360	3,120,752	-0.15(-4.27%)
Oct 04, 2024	3.500	3.520	3.390	3.510	3,230,801	+0.10(+2.93%)
Oct 03, 2024	3.420	3.475	3.285	3.410	3,978,285	-0.09(-2.57%)
Oct 02, 2024	3.610	3.635	3.490	3.500	3,430,331	-0.11(-3.05%)
Oct 01, 2024	3.600	3.685	3.555	3.610	2,206,309	-0.06(-1.63%)
Sep 30, 2024	3.710	3.788	3.630	3.670	3,123,343	-0.05(-1.34%)
Sep 27, 2024	3.730	3.780	3.600	3.720	2,746,168	+0.04(+1.09%)
Sep 26, 2024	3.480	3.720	3.450	3.680	4,694,801	+0.30(+8.88%)
Sep 25, 2024	3.400	3.455	3.290	3.380	4,461,679	-0.03(-0.88%)
Sep 24, 2024	3.320	3.430	3.290	3.410	2,521,264	+0.12(+3.65%)
Sep 23, 2024	3.220	3.345	3.200	3.290	3,043,168	+0.07(+2.17%)
Sep 20, 2024	3.220	3.260	3.180	3.220	7,044,595	-0.04(-1.23%)
Sep 19, 2024	3.390	3.400	3.220	3.260	3,485,839	+0.02(+0.62%)
Sep 18, 2024	3.100	3.320	3.100	3.240	4,321,658	+0.01(+0.31%)
Sep 17, 2024	3.210	3.336	3.175	3.230	3,775,799	+0.08(+2.54%)
Sep 16, 2024	3.250	3.260	3.140	3.150	2,265,832	-0.07(-2.17%)
Sep 13, 2024	3.060	3.230	3.060	3.220	3,881,419	+0.19(+6.27%)
Sep 12, 2024	2.980	3.070	2.950	3.030	2,198,018	+0.04(+1.34%)
Sep 11, 2024	2.920	3.010	2.880	2.990	2,768,428	+0.08(+2.75%)
Sep 10, 2024	2.860	2.940	2.820	2.910	2,193,998	+0.07(+2.46%)
Sep 09, 2024	2.850	2.875	2.790	2.840	2,238,122	+0.00(+0.00%)
Sep 06, 2024	2.890	2.950	2.774	2.840	2,569,499	-0.04(-1.39%)
Sep 05, 2024	2.920	2.950	2.865	2.880	1,559,652	-0.01(-0.35%)
Sep 04, 2024	2.940	2.990	2.845	2.890	2,246,312	-0.05(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.