SABR
Sabre (SABR)
NASDAQ
$1.53+$0.01 (+0.79%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $621.5M
    Market Cap
  • -28.30%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -30.59%
    Low Price$1.52
    High Price$2.25
  • 3 Months
    -10.06%
    Low Price$1.52
    High Price$2.33
  • 1 Year
    -28.30%
    Low Price$0.82
    High Price$2.33
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.52
1.54
1.50
1.52
-1.30%
13,232,387
10/22/2026
1.50
1.56
1.50
1.54
+1.32%
12,697,749
10/21/2026
1.58
1.59
1.50
1.52
-3.18%
5,101,355
10/20/2026
1.62
1.65
1.56
1.57
-4.27%
17,060,609
10/19/2026
1.68
1.68
1.62
1.64
-2.38%
7,961,025
10/16/2026
1.79
1.81
1.67
1.68
-6.15%
8,277,903
10/15/2026
1.77
1.82
1.75
1.79
+0.56%
13,848,755
10/14/2026
1.78
1.83
1.76
1.78
-1.66%
6,054,268
10/13/2026
1.88
1.89
1.75
1.81
-3.72%
4,982,539
10/12/2026
1.88
1.93
1.87
1.88
-1.05%
4,386,628
10/09/2026
1.93
1.93
1.87
1.90
-1.55%
12,574,705
10/08/2026
1.90
1.98
1.87
1.93
+1.05%
8,108,677
10/07/2026
1.91
2.00
1.90
1.91
-0.52%
3,669,141
10/06/2026
1.93
1.97
1.91
1.92
-0.52%
4,967,137
10/05/2026
1.98
2.04
1.93
1.93
-2.03%
5,810,833
10/02/2026
2.00
2.02
1.95
1.97
-1.01%
4,255,754
10/01/2026
2.15
2.15
1.99
1.99
-6.13%
8,633,316
09/30/2026
2.13
2.20
2.11
2.12
-0.47%
4,259,483
09/29/2026
2.09
2.17
2.07
2.13
+1.43%
5,553,110
09/28/2026
2.15
2.16
2.09
2.10
-3.67%
4,854,285
09/25/2026
2.27
2.28
2.17
2.18
-3.11%
3,758,522
09/24/2026
2.17
2.27
2.11
2.25
+2.74%
3,307,787
09/23/2026
2.24
2.25
2.16
2.19
-3.52%
6,133,883
09/22/2026
2.40
2.40
2.22
2.27
-2.58%
3,195,857
09/21/2026
2.26
2.36
2.24
2.33
+3.10%
3,839,446
09/18/2026
2.29
2.31
2.22
2.26
-2.59%
17,322,976
09/17/2026
2.40
2.50
2.31
2.32
0.00%
8,328,343
09/16/2026
2.16
2.35
2.12
2.32
+11.00%
9,163,864
09/15/2026
2.18
2.18
2.07
2.09
-3.91%
4,964,530
09/14/2026
2.18
2.20
2.12
2.18
+0.23%
6,107,073
09/11/2026
2.16
2.19
2.10
2.17
+1.88%
11,395,091
09/10/2026
2.12
2.22
2.11
2.13
-0.47%
6,521,852
09/09/2026
2.23
2.29
2.13
2.14
-5.31%
6,970,332
09/08/2026
2.11
2.28
2.07
2.26
+6.10%
7,449,962
09/04/2026
2.05
2.20
2.04
2.13
+3.40%
4,125,102
09/03/2026
2.12
2.13
2.04
2.06
-1.44%
2,555,564
09/02/2026
2.02
2.16
2.02
2.09
+3.98%
3,144,011
09/01/2026
2.14
2.15
1.99
2.01
-7.37%
2,915,377
08/31/2026
2.19
2.20
2.10
2.17
-1.36%
2,688,026
08/28/2026
2.15
2.24
2.14
2.20
+2.80%
3,082,526
08/27/2026
2.19
2.26
2.11
2.14
-1.83%
2,947,842
08/26/2026
2.24
2.25
2.16
2.18
-3.54%
1,737,510
08/25/2026
2.29
2.30
2.21
2.26
0.00%
3,080,653
08/24/2026
2.10
2.26
2.10
2.26
+7.62%
3,310,032
08/21/2026
2.09
2.12
2.05
2.10
+0.96%
1,837,812
08/20/2026
2.11
2.13
2.05
2.08
-1.42%
1,966,262
08/19/2026
2.12
2.24
2.09
2.11
0.00%
3,280,846
08/18/2026
2.12
2.15
2.07
2.11
-2.09%
2,773,537
08/17/2026
2.20
2.25
2.14
2.16
-3.36%
3,351,639
08/14/2026
2.20
2.29
2.15
2.23
+0.90%
3,894,850
08/13/2026
2.08
2.22
2.06
2.21
+7.28%
3,472,408
08/12/2026
1.97
2.10
1.94
2.06
+3.52%
3,101,616
08/11/2026
2.07
2.11
1.95
1.99
-3.86%
4,432,589
08/10/2026
2.06
2.09
2.03
2.07
0.00%
3,605,672
08/07/2026
2.25
2.30
2.02
2.07
-7.59%
5,630,383
08/06/2026
2.02
2.26
1.96
2.24
+5.66%
10,254,276
08/06/2026
-$0.17 Earnings
08/05/2026
2.13
2.19
2.09
2.12
0.00%
6,605,290
08/04/2026
1.97
2.19
1.97
2.12
+7.61%
6,203,847
08/03/2026
1.89
2.05
1.89
1.97
+6.49%
3,937,671
07/31/2026
1.88
1.90
1.79
1.85
-1.07%
3,705,601
07/30/2026
1.85
1.93
1.79
1.87
+3.31%
3,201,648
07/29/2026
1.88
1.90
1.79
1.81
-3.72%
2,643,570
07/28/2026
1.77
1.89
1.77
1.88
+5.62%
2,219,016
07/27/2026
1.67
1.83
1.67
1.78
+7.23%
2,807,663
07/24/2026
1.71
1.73
1.65
1.66
-1.78%
3,069,506
07/23/2026
1.64
1.73
1.64
1.69
+1.81%
3,503,878
07/22/2026
1.72
1.73
1.66
1.66
-4.05%
3,799,834
07/21/2026
1.70
1.77
1.70
1.73
+0.58%
2,694,305
07/20/2026
1.71
1.75
1.70
1.72
-0.58%
2,087,257
07/17/2026
1.78
1.80
1.70
1.73
-4.42%
3,403,225
07/16/2026
1.76
1.86
1.75
1.81
+2.84%
3,205,047
07/15/2026
1.71
1.79
1.70
1.76
+2.92%
2,811,397
07/14/2026
1.74
1.77
1.69
1.71
-2.84%
2,736,586
07/13/2026
1.84
1.87
1.72
1.76
-4.86%
3,611,208
07/10/2026
1.90
1.93
1.85
1.85
-3.14%
2,529,572
07/09/2026
1.94
1.96
1.90
1.91
-2.05%
2,560,580
07/08/2026
2.01
2.01
1.92
1.95
-3.94%
4,385,473
07/07/2026
2.15
2.20
2.01
2.03
-4.69%
3,897,686
07/06/2026
2.09
2.14
2.03
2.13
+1.91%
4,415,392
07/02/2026
2.11
2.16
2.07
2.09
-1.42%
3,273,834
07/01/2026
2.10
2.20
2.10
2.12
+1.44%
5,961,505
06/30/2026
2.09
2.13
2.05
2.09
-1.42%
3,472,224
06/29/2026
1.96
2.15
1.96
2.12
+6.53%
6,427,047
06/26/2026
1.86
2.01
1.85
1.99
+6.42%
6,751,532
06/25/2026
1.88
2.03
1.85
1.87
-0.53%
8,495,997
06/24/2026
1.75
1.98
1.75
1.88
+7.43%
6,312,254
06/23/2026
1.80
1.81
1.73
1.75
-3.85%
4,543,055
06/22/2026
1.87
1.92
1.81
1.82
-3.19%
3,788,656
06/18/2026
1.89
1.95
1.87
1.88
+1.08%
5,234,608
06/17/2026
1.95
2.01
1.85
1.86
-6.06%
5,460,813
06/16/2026
1.76
2.03
1.76
1.98
+13.79%
16,372,106
06/15/2026
1.71
1.85
1.71
1.74
+2.35%
6,803,269
06/12/2026
1.70
1.73
1.66
1.70
+1.19%
7,574,579
06/11/2026
1.66
1.70
1.58
1.68
+1.82%
3,619,744
06/10/2026
1.64
1.67
1.58
1.65
-0.60%
4,764,264
06/09/2026
1.68
1.76
1.61
1.66
+0.30%
4,301,765
06/08/2026
1.64
1.76
1.63
1.66
-0.30%
2,561,615
06/05/2026
1.83
1.88
1.65
1.66
-10.27%
4,949,139
06/04/2026
1.84
1.91
1.83
1.85
+0.54%
7,762,382