SABR
Sabre (SABR)
NASDAQ
$2.10+$0.0010 (+0.05%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $847.5M
    Market Cap
  • 17.32%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +21.39%
    Low Price$1.66
    High Price$2.24
  • 3 Months
    +34.62%
    Low Price$1.62
    High Price$2.24
  • 1 Year
    +17.32%
    Low Price$0.82
    High Price$2.24
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
1.88
1.89
1.80
1.84
-2.13%
4,994,711
06/02/2026
1.85
1.94
1.82
1.88
-0.53%
7,921,652
06/01/2026
1.77
1.91
1.73
1.89
+7.39%
6,569,985
05/29/2026
1.66
1.77
1.66
1.76
+5.39%
7,902,997
05/28/2026
1.65
1.70
1.64
1.67
+0.60%
6,975,985
05/27/2026
1.61
1.72
1.61
1.66
+2.47%
8,676,676
05/26/2026
1.54
1.64
1.53
1.62
+5.88%
6,774,980
05/22/2026
1.57
1.59
1.52
1.53
-1.92%
3,540,343
05/21/2026
1.56
1.57
1.49
1.56
-1.27%
4,404,404
05/20/2026
1.55
1.62
1.51
1.58
+1.94%
8,211,315
05/19/2026
1.57
1.60
1.54
1.55
-2.52%
3,404,945
05/18/2026
1.58
1.64
1.54
1.59
-0.31%
8,719,491
05/15/2026
1.61
1.69
1.58
1.60
+0.95%
9,576,788
05/14/2026
1.61
1.67
1.54
1.58
-8.14%
21,733,678
05/13/2026
1.83
1.83
1.67
1.72
-6.01%
6,912,375
05/12/2026
1.90
1.93
1.82
1.83
-4.19%
4,344,137
05/11/2026
2.03
2.08
1.90
1.91
-7.28%
3,589,265
05/08/2026
2.01
2.21
1.98
2.06
-0.48%
10,929,079
05/07/2026
2.17
2.22
1.92
2.07
+13.11%
18,714,386
05/07/2026
$0.06 Earnings
05/06/2026
1.82
1.85
1.75
1.83
+3.98%
5,835,124
05/05/2026
1.89
1.92
1.75
1.76
-5.88%
3,271,148
05/04/2026
1.81
1.93
1.80
1.87
+1.08%
4,169,331
05/01/2026
1.85
1.92
1.81
1.85
+1.09%
2,463,913
04/30/2026
1.78
1.85
1.77
1.83
+1.10%
3,327,201
04/29/2026
1.80
1.84
1.77
1.81
-1.63%
2,787,902
04/28/2026
1.81
1.86
1.77
1.84
0.00%
3,491,784
04/27/2026
1.83
1.89
1.78
1.84
+1.10%
2,497,762
04/24/2026
1.75
1.83
1.73
1.82
+4.00%
2,317,641
04/23/2026
1.81
1.85
1.71
1.75
-5.41%
3,222,010
04/22/2026
1.97
2.01
1.80
1.85
-5.61%
4,204,435
04/21/2026
1.94
2.01
1.91
1.96
-0.51%
4,285,755
04/20/2026
1.86
1.97
1.86
1.97
+4.23%
3,670,671
04/17/2026
1.79
1.90
1.76
1.89
+8.62%
5,426,145
04/16/2026
1.74
1.82
1.73
1.74
-1.14%
6,873,043
04/15/2026
1.57
1.76
1.57
1.76
+12.10%
9,011,110
04/14/2026
1.60
1.65
1.55
1.57
-2.48%
4,716,929
04/13/2026
1.49
1.62
1.48
1.61
+5.92%
2,306,192
04/10/2026
1.51
1.53
1.46
1.52
+1.33%
2,630,995
04/09/2026
1.50
1.52
1.45
1.50
-1.32%
3,912,577
04/08/2026
1.60
1.61
1.50
1.52
+1.33%
6,814,236
04/07/2026
1.42
1.51
1.40
1.50
+4.90%
2,521,125
04/06/2026
1.43
1.50
1.42
1.43
-1.38%
2,455,778
04/02/2026
1.41
1.48
1.37
1.45
+0.69%
2,620,501