SABR
Sabre (SABR)
NASDAQ
$1.76-$0.07 (-3.57%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $719.5M
    Market Cap
  • -33.09%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +18.95%
    Low Price$1.62
    High Price$1.98
  • 3 Months
    +37.88%
    Low Price$1.40
    High Price$2.07
  • 1 Year
    -33.09%
    Low Price$0.82
    High Price$3.42
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1.46
1.49
1.39
1.44
-0.69%
3,197,975
03/31/2026
1.42
1.48
1.38
1.45
+3.57%
5,983,602
03/30/2026
1.52
1.54
1.38
1.40
-7.89%
4,140,434
03/27/2026
1.52
1.59
1.50
1.52
-0.65%
4,931,130
03/26/2026
1.52
1.58
1.48
1.53
+1.32%
6,578,246
03/25/2026
1.44
1.61
1.43
1.51
+6.34%
5,897,754
03/24/2026
1.49
1.54
1.41
1.42
-5.96%
7,308,593
03/23/2026
1.34
1.54
1.34
1.51
+14.39%
10,254,001
03/20/2026
1.39
1.42
1.30
1.32
-6.05%
11,131,363
03/19/2026
1.46
1.47
1.39
1.41
-4.42%
3,600,890
03/18/2026
1.55
1.56
1.43
1.47
-7.26%
12,084,225
03/17/2026
1.57
1.72
1.54
1.59
+1.93%
6,236,413
03/16/2026
1.60
1.60
1.40
1.56
-2.51%
6,455,177
03/13/2026
1.68
1.69
1.51
1.60
-6.18%
10,543,908
03/12/2026
1.65
1.73
1.60
1.70
+2.41%
11,974,853
03/11/2026
1.63
1.72
1.62
1.66
+0.61%
7,986,012
03/10/2026
1.61
1.70
1.61
1.65
+1.23%
9,633,579
03/09/2026
1.54
1.65
1.49
1.63
+2.52%
10,209,114
03/06/2026
1.66
1.66
1.47
1.59
-1.85%
20,512,973
03/05/2026
1.96
1.99
1.51
1.62
-18.59%
24,100,067
03/04/2026
1.88
2.00
1.79
1.99
+10.56%
21,254,161
03/03/2026
1.47
1.84
1.45
1.80
+11.80%
24,417,807
03/02/2026
1.30
1.62
1.30
1.61
+36.44%
35,578,418
02/27/2026
1.06
1.26
1.01
1.18
+9.26%
34,763,129
02/26/2026
0.91
1.09
0.91
1.08
+16.12%
14,985,460
02/25/2026
0.84
0.93
0.82
0.93
+13.76%
20,068,953
02/24/2026
0.90
0.91
0.81
0.82
-9.17%
7,269,598
02/23/2026
0.97
0.97
0.89
0.90
-7.93%
13,029,529
02/20/2026
1.09
1.09
0.90
0.98
-8.64%
22,268,860
02/19/2026
1.18
1.19
0.97
1.07
-8.55%
11,285,661
02/18/2026
1.25
1.32
1.06
1.17
+24.68%
33,731,269
02/18/2026
-$0.01 Earnings
02/17/2026
0.97
0.98
0.91
0.94
-1.27%
18,056,724
02/13/2026
0.99
1.02
0.93
0.95
-3.86%
20,004,481
02/12/2026
1.06
1.07
0.90
0.99
-6.73%
32,498,901
02/11/2026
1.15
1.16
1.06
1.06
-8.62%
6,317,953
02/10/2026
1.14
1.21
1.14
1.16
+1.75%
6,280,529
02/09/2026
1.18
1.20
1.13
1.14
-3.80%
4,524,449
02/06/2026
1.12
1.20
1.12
1.19
+7.73%
6,936,097
02/05/2026
1.19
1.21
1.07
1.10
-7.95%
12,108,608
02/04/2026
1.25
1.25
1.19
1.20
-3.63%
3,558,950
02/03/2026
1.35
1.35
1.18
1.24
-6.77%
6,961,116
02/02/2026
1.31
1.39
1.30
1.33
+2.31%
5,955,938
01/30/2026
1.21
1.34
1.21
1.30
+7.44%
9,236,572