Sabre Corporation - Common Stock (SABR)

Historical Prices For Sabre Corporation - Common Stock (SABR)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	2.15	2.20	2.13	2.19	3,356,941	2.19
4/24/2025	2.17	2.18	2.11	2.17	2,457,953	2.17
4/23/2025	2.16	2.23	2.14	2.15	4,970,933	2.15
4/22/2025	2.05	2.09	2.02	2.04	3,643,120	2.04
4/21/2025	2.03	2.04	1.96	2.01	3,508,366	2.01
4/17/2025	2.03	2.09	2.01	2.03	3,798,517	2.03
4/16/2025	2.12	2.12	1.99	2.03	4,902,926	2.03
4/15/2025	2.10	2.18	2.10	2.13	4,102,044	2.13
4/14/2025	2.38	2.40	2.11	2.12	4,480,028	2.12
4/11/2025	2.26	2.33	2.09	2.31	8,474,824	2.31
4/10/2025	2.36	2.37	2.12	2.27	9,818,475	2.27
4/09/2025	1.93	2.52	1.93	2.49	25,242,340	2.49
4/08/2025	2.14	2.25	1.94	1.95	10,209,272	1.95
4/07/2025	2.08	2.24	1.96	2.00	37,228,992	2.00
4/04/2025	2.23	2.23	2.07	2.11	12,053,125	2.11
4/03/2025	2.53	2.53	2.31	2.34	8,919,080	2.34
4/02/2025	2.58	2.71	2.55	2.69	5,794,754	2.69
4/01/2025	2.86	2.86	2.55	2.60	6,865,688	2.60
3/31/2025	2.93	2.99	2.73	2.81	13,152,692	2.81
3/28/2025	3.32	3.32	3.03	3.06	7,101,665	3.06
3/27/2025	3.29	3.32	3.23	3.27	4,296,378	3.27
3/26/2025	3.38	3.40	3.31	3.32	2,709,049	3.32
3/25/2025	3.49	3.49	3.37	3.39	5,449,394	3.39
3/24/2025	3.57	3.58	3.43	3.51	4,419,683	3.51
3/21/2025	3.38	3.56	3.32	3.50	7,620,718	3.50
3/20/2025	3.53	3.63	3.41	3.43	3,791,009	3.43
3/19/2025	3.48	3.60	3.44	3.56	4,406,054	3.56
3/18/2025	3.42	3.56	3.39	3.44	5,762,042	3.44
3/17/2025	3.35	3.47	3.27	3.44	5,358,694	3.44
3/14/2025	3.26	3.45	3.25	3.33	5,844,206	3.33
3/13/2025	3.17	3.24	3.04	3.21	4,923,771	3.21
3/12/2025	3.40	3.42	3.19	3.19	5,731,365	3.19
3/11/2025	3.52	3.61	3.34	3.35	7,863,310	3.35
3/10/2025	3.83	3.85	3.57	3.58	6,697,855	3.58
3/07/2025	3.96	4.01	3.85	3.89	4,085,962	3.89
3/06/2025	4.09	4.22	3.94	3.98	5,039,171	3.98
3/05/2025	4.05	4.19	3.98	4.16	3,123,580	4.16
3/04/2025	4.07	4.17	3.95	4.04	5,913,856	4.04
3/03/2025	4.13	4.17	3.91	3.93	3,913,094	3.93
2/28/2025	4.05	4.15	4.02	4.13	4,389,039	4.13
2/27/2025	4.16	4.29	4.11	4.13	5,982,217	4.13
2/26/2025	4.33	4.38	4.16	4.16	3,002,650	4.16
2/25/2025	4.28	4.34	4.13	4.30	5,012,889	4.30
2/24/2025	4.50	4.58	4.29	4.29	5,240,715	4.29
2/21/2025	4.14	4.63	4.14	4.52	15,938,009	4.52
2/20/2025	3.56	4.17	3.54	4.15	12,896,037	4.15
2/19/2025	3.53	3.52	3.39	3.39	3,825,558	3.39
2/18/2025	3.53	3.59	3.51	3.52	2,625,853	3.52
2/14/2025	3.54	3.60	3.54	3.55	2,096,016	3.55
2/13/2025	3.49	3.56	3.43	3.53	2,454,960	3.53
2/12/2025	3.35	3.50	3.35	3.48	2,834,015	3.48
2/11/2025	3.40	3.48	3.38	3.42	2,465,814	3.42
2/10/2025	3.56	3.58	3.44	3.46	2,395,559	3.46
2/07/2025	3.48	3.52	3.43	3.51	2,772,386	3.51
2/06/2025	3.41	3.50	3.39	3.48	2,634,753	3.48
2/05/2025	3.45	3.51	3.38	3.41	3,053,866	3.41
2/04/2025	3.32	3.44	3.29	3.43	3,316,041	3.43
2/03/2025	3.24	3.41	3.21	3.34	4,141,548	3.34
1/31/2025	3.40	3.48	3.30	3.35	3,061,989	3.35
1/30/2025	3.34	3.44	3.34	3.39	1,478,586	3.39
1/29/2025	3.32	3.35	3.27	3.31	2,945,917	3.31
1/28/2025	3.35	3.37	3.27	3.34	2,690,967	3.34
1/27/2025	3.39	3.51	3.35	3.36	3,038,561	3.36