|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 2.260 USD | -2.59% |
|
+4.15% | +66.18% |
| 09-15 | Sabre Prices Upsized Senior Notes Offering | MT |
| 09-14 | Sabre to Launch $1.1 Billion Offering of Senior Secured Notes | MT |
Stock exchange
Nasdaq
SABR 2.260 $
-2.59%
39.22M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| SABR | 2.260USD | -2.59% | 39.22M $ | ||
CBOE
| SABR | 2.245USD | -3.02% | 528K $ | |
|
Boerse Muenchen
| 19S | 1.933EUR | -5.34% | 773.2 € | |
|
Tradegate
| 19S | 1.954EUR | -3.10% | 293.18 € | |
|
Deutsche Boerse AG
| 19S | 1.992EUR | -0.25% | 0 € | |
|
Börse Stuttgart
| 19S | 1.956EUR | -3.12% | 0 € | |
|
Berne S.E.
| 19S | 1.857CHF | -7.47% | 0 CHF |
Quotes 5-day view: Sabre Corporation
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$2.175 | US$2.090 | US$2.320 | US$2.320 | US$2.260 |
| Volume | 6,107,073 | 4,964,530 | 9,163,864 | 8,328,343 | 17,352,210 |
| Change | +0.23% | -3.91% | +11.00% | 0.00% | -2.59% |
| Opening | US$2.180 | US$2.180 | US$2.160 | US$2.400 | US$2.290 |
| High | US$2.200 | US$2.180 | US$2.345 | US$2.500 | US$2.310 |
| Low | US$2.115 | US$2.070 | US$2.120 | US$2.310 | US$2.220 |
Performance
| 1 day | -2.59% | ||
| 1 week | +4.15% | ||
| Current month | +4.15% | ||
| 1 month | +7.11% | ||
| 3 months | +20.21% | ||
| 6 months | +53.74% | ||
| Current year | +66.18% | ||
| 1 year | +18.32% | ||
| 3 years | -49.67% | ||
| 5 years | -80.02% | ||
| 10 years | -91.63% |
Volumes
marketsDaily volume
17,352,210
Estimated daily volume
17,352,210
Avg. Volume 20 sessions
5,673,032
Daily volume ratio
3.06
Avg. Volume 20 sessions USD
12,821,052.32
Record volume 1
78,563,250
Record volume 2
71,418,053
Record volume 3
48,636,060
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
904,026,399
Net sales (USD)
2,770,983,000
Number of employees
4,650
Sales / Employee (USD)
595,910
Free-Float
77.1%
Free-Float capitalization (USD)
758,668,812
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
2.233
Moving average 20 days
2.164
Moving average 50 days
2.018
Moving average 100 days
1.92
Price spread / (MMA5)
-1.19%
Price spread / (MMA20)
-4.23%
Price spread / (MMA50)
-10.69%
Price spread / (MMA100)
-15.04%
RSI 9 days
62.81
RSI 14 days
60.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.59% | +4.15% | +18.32% | -49.67% | 904M | |
| -1.98% | -1.78% | -50.24% | +31.55% | 446B | |
| -2.60% | +3.31% | -20.21% | +44.55% | 242B | |
| -2.17% | +2.22% | -28.53% | +17.09% | 140B | |
| +16.39% | +17.52% | -55.91% | +351.88% | 59.14B | |
| +0.52% | +0.54% | -34.05% | -0.03% | 43.01B | |
| -1.72% | -3.62% | -37.61% | +5.16% | 20.51B | |
| -2.97% | -7.41% | -28.30% | +45.86% | 17.19B | |
| +0.40% | -0.17% | -29.51% | +10.44% | 13.42B | |
| -2.22% | +5.21% | -18.75% | +57.84% | 12.91B | |
| Average | -1.11% | +2.10% | -28.48% | +51.47% | 99.59B | |
| Weighted average by Cap. | -0.60% | +1.26% | -38.12% | +50.02% |
Historical Quotes: Sabre Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b175d4a9c386a701d82354.NZOPLom5IDjLxt9MqP94ZS-4nB27m5x05Gx4NTZK2TY.R9DCftH4EFCJ9Kc66ZkwMBr531nV1OolvlUxA1IGsmRn--Jv-9tUVaOrhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 2.260 | 10,418,217 | 14,274,922 |
| 15:59:59 | 2.240 | 100 | 3,856,705 |
| 15:59:59 | 2.240 | 400 | 3,856,605 |
| 15:59:59 | 2.240 | 690 | 3,856,205 |
| 15:59:59 | 2.245 | 376 | 3,855,515 |
| 15:59:59 | 2.240 | 2,714 | 3,855,139 |
| 15:59:59 | 2.240 | 1,857 | 3,852,425 |
| 15:59:59 | 2.240 | 643 | 3,850,568 |
| 15:59:59 | 2.245 | 200 | 3,849,925 |
| 15:59:59 | 2.245 | 100 | 3,849,725 |
Price Extremes
| 1 week | 2.07 |  | 2.5 |
| 1 month | 1.99 | | 2.5 |
| Current year | 0.81 | | 2.5 |
| 1 year | 0.81 | | 2.5 |
| 3 years | 0.81 | | 4.75 |
| 5 years | 0.81 | | 12.65 |
| 10 years | 0.81 | | 28.42 |
Monthly variations
Annual variations
| 2026 | +66.18% | ||
| 2025 | -62.74% | ||
| 2024 | -17.05% | ||
| 2023 | -28.80% | ||
| 2022 | -28.06% | ||
| 2021 | -28.54% | ||
| 2020 | -46.43% | ||
| 2019 | +3.70% | ||
| 2018 | +5.56% | ||
| 2017 | -17.84% | ||
| 2016 | -10.80% | ||
| 2015 | +37.99% | ||
| 2014 | +22.85% |
- Stock Market
- Stocks
- SABR Stock
- Quotes Sabre Corporation
Select your edition
All financial news and data tailored to specific country editions
