MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SABR — Sabre Corporation
NasdaqSabre Corporation
$1.93
+0.02(+1.05%)
- O
- 1.90
- H
- 1.98
- L
- 1.87
- V
- 8.11M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.93
Period Return-23.72%
Period High$3.52
Period Low$0.81
Avg Daily Volume6.66M
Total Trading Days365
SABR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.90 | $1.98 | $1.87 | $1.93 | +$0.02 | +1.05% | 8,108,120 | $1.92 | $1.87 $1.98 |
| Oct 7, 2026 | $1.91 | $2.00 | $1.90 | $1.91 | $-0.01 | -0.52% | 3,669,141 | $1.94 | $1.90 $2.00 |
| Oct 6, 2026 | $1.93 | $1.97 | $1.91 | $1.92 | $-0.01 | -0.52% | 4,967,137 | $1.93 | $1.91 $1.97 |
| Oct 5, 2026 | $1.98 | $2.04 | $1.93 | $1.93 | $-0.04 | -2.03% | 5,810,835 | $1.96 | $1.93 $2.04 |
| Oct 2, 2026 | $2.00 | $2.02 | $1.95 | $1.97 | $-0.02 | -1.01% | 4,255,755 | $1.97 | $1.95 $2.02 |
| Oct 1, 2026 | $2.15 | $2.15 | $1.99 | $1.99 | $-0.13 | -6.13% | 8,633,633 | $2.04 | $1.99 $2.15 |
| Sep 30, 2026 | $2.13 | $2.20 | $2.11 | $2.12 | $-0.01 | -0.47% | 4,259,484 | $2.14 | $2.11 $2.20 |
| Sep 29, 2026 | $2.09 | $2.17 | $2.07 | $2.13 | +$0.03 | +1.43% | 5,553,210 | $2.12 | $2.07 $2.17 |
| Sep 28, 2026 | $2.15 | $2.16 | $2.09 | $2.10 | $-0.08 | -3.67% | 4,854,630 | $2.12 | $2.09 $2.16 |
| Sep 25, 2026 | $2.27 | $2.28 | $2.17 | $2.18 | $-0.07 | -3.11% | 3,758,523 | $2.21 | $2.17 $2.28 |
| Sep 24, 2026 | $2.17 | $2.27 | $2.11 | $2.25 | +$0.06 | +2.74% | 3,307,788 | $2.20 | $2.11 $2.27 |
| Sep 23, 2026 | $2.24 | $2.25 | $2.16 | $2.19 | $-0.08 | -3.52% | 6,133,883 | $2.19 | $2.16 $2.25 |
| Sep 22, 2026 | $2.40 | $2.40 | $2.22 | $2.27 | $-0.06 | -2.58% | 3,228,735 | $2.28 | $2.22 $2.40 |
| Sep 21, 2026 | $2.26 | $2.36 | $2.24 | $2.33 | +$0.07 | +3.10% | 3,839,447 | $2.32 | $2.24 $2.36 |
| Sep 18, 2026 | $2.29 | $2.31 | $2.22 | $2.26 | $-0.06 | -2.59% | 17,352,210 | $2.26 | $2.22 $2.31 |
| Sep 17, 2026 | $2.40 | $2.50 | $2.31 | $2.32 | +$0.00 | +0.00% | 8,328,344 | $2.39 | $2.31 $2.50 |
| Sep 16, 2026 | $2.16 | $2.35 | $2.12 | $2.32 | +$0.23 | +11.00% | 9,163,864 | $2.29 | $2.12 $2.35 |
| Sep 15, 2026 | $2.18 | $2.18 | $2.07 | $2.09 | $-0.09 | -3.91% | 4,964,300 | $2.13 | $2.07 $2.18 |
| Sep 14, 2026 | $2.18 | $2.20 | $2.12 | $2.18 | +$0.01 | +0.23% | 6,107,057 | $2.16 | $2.12 $2.20 |
| Sep 11, 2026 | $2.16 | $2.19 | $2.10 | $2.17 | +$0.04 | +1.88% | 11,395,091 | $2.15 | $2.10 $2.19 |
| Sep 10, 2026 | $2.12 | $2.22 | $2.11 | $2.13 | $-0.01 | -0.47% | 6,521,852 | $2.16 | $2.11 $2.22 |
| Sep 9, 2026 | $2.23 | $2.29 | $2.13 | $2.14 | $-0.12 | -5.31% | 6,970,333 | $2.21 | $2.13 $2.29 |
| Sep 8, 2026 | $2.11 | $2.28 | $2.07 | $2.26 | +$0.13 | +6.10% | 7,449,972 | $2.21 | $2.07 $2.28 |
| Sep 4, 2026 | $2.05 | $2.20 | $2.04 | $2.13 | +$0.07 | +3.40% | 4,125,102 | $2.15 | $2.04 $2.20 |
| Sep 3, 2026 | $2.12 | $2.13 | $2.04 | $2.06 | $-0.03 | -1.44% | 2,555,565 | $2.07 | $2.04 $2.13 |
| Sep 2, 2026 | $2.02 | $2.16 | $2.02 | $2.09 | +$0.08 | +3.98% | 3,143,652 | $2.10 | $2.02 $2.16 |
| Sep 1, 2026 | $2.14 | $2.15 | $1.99 | $2.01 | $-0.16 | -7.37% | 2,915,378 | $2.04 | $1.99 $2.15 |
| Aug 31, 2026 | $2.19 | $2.20 | $2.10 | $2.17 | $-0.03 | -1.36% | 2,688,026 | $2.16 | $2.10 $2.20 |
| Aug 28, 2026 | $2.15 | $2.24 | $2.14 | $2.20 | +$0.06 | +2.80% | 3,082,561 | $2.20 | $2.14 $2.24 |
| Aug 27, 2026 | $2.19 | $2.26 | $2.11 | $2.14 | $-0.04 | -1.83% | 2,947,843 | $2.15 | $2.11 $2.26 |