Skip to main content
SABR logo

Sabre Corporation

SABRNASDAQTechnologySoftware - Infrastructure

$1.68Today:- (-)1Y +0.56%

As of Oct 16, 2026 close

Market cap
$714.84M
P/E (TTM)
1.00
Forward P/E
-
Dividend yield
-
52-week range
$0.81$2.50
Volume (live)
-
Avg. volume (3M)
6.76M

Sabre (SABR) Historical Stock Prices

Analyze Sabre (SABR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sabre (SABR) Interactive Price Chart

Interactive historical price chart showing Sabre stock price movements and trends across multiple time periods.

Loading chart...

SABR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SABR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.791.811.671.681.688.28M
Oct 15, 20261.771.821.751.791.7913.85M
Oct 14, 20261.781.821.751.781.786.05M
Oct 13, 20261.881.891.751.811.814.98M
Oct 12, 20261.881.931.871.881.884.39M
Oct 9, 20261.931.931.871.901.9012.57M
Oct 8, 20261.901.981.871.931.938.11M
Oct 7, 20261.912.001.901.911.913.67M
Oct 6, 20261.931.971.911.921.924.97M
Oct 5, 20261.982.041.931.931.935.80M
Oct 2, 20262.002.021.951.971.974.26M
Oct 1, 20262.152.151.991.991.998.63M
Sep 30, 20262.132.202.112.122.124.26M
Sep 29, 20262.092.172.072.132.135.55M
Sep 28, 20262.152.152.092.102.104.85M
Sep 25, 20262.272.282.172.182.183.76M
Sep 24, 20262.172.272.112.252.253.31M
Sep 23, 20262.242.252.162.192.196.13M
Sep 22, 20262.402.402.212.272.273.23M
Sep 21, 20262.262.362.232.332.333.84M
Sep 18, 20262.292.312.222.262.2617.35M
Sep 17, 20262.402.502.312.322.328.33M
Sep 16, 20262.162.352.122.322.329.16M
Sep 15, 20262.182.182.072.092.094.96M
Sep 14, 20262.182.202.122.172.176.11M
Sep 11, 20262.162.192.102.172.1711.40M
Sep 10, 20262.122.222.112.132.136.52M
Sep 9, 20262.232.292.132.142.146.97M
Sep 8, 20262.112.282.072.262.267.45M
Sep 4, 20262.052.202.042.132.134.13M
Sep 3, 20262.122.132.042.062.062.56M
Sep 2, 20262.022.162.022.092.093.14M
Sep 1, 20262.142.151.992.012.012.92M
Aug 31, 20262.192.202.102.172.172.70M
Aug 28, 20262.152.242.142.202.203.08M
Aug 27, 20262.192.262.102.142.142.95M
Aug 26, 20262.242.252.162.182.181.74M
Aug 25, 20262.292.292.212.262.263.08M
Aug 24, 20262.102.262.102.262.263.31M
Aug 21, 20262.092.122.052.102.101.84M
Aug 20, 20262.112.132.052.082.081.97M
Aug 19, 20262.122.232.082.112.113.29M
Aug 18, 20262.122.152.062.112.112.77M
Aug 17, 20262.202.252.142.152.153.35M
Aug 14, 20262.202.292.152.232.233.89M
Aug 13, 20262.082.222.062.212.213.47M
Aug 12, 20261.972.101.942.062.063.10M
Aug 11, 20262.072.111.951.991.994.43M
Aug 10, 20262.062.092.032.072.073.61M
Aug 7, 20262.252.292.022.072.075.63M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.