Sabre Corporation (SABR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SABR Historical Return
If you invested $1000 in Sabre Corporation (SABR) 10 years ago, it would be worth $86.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $203.09, while $1000 invested 1 year ago would be worth $1,173.18. This corresponds to total returns of -91.38%, -79.69%, 17.32%, respectively, with annualized returns of -21.73%, -27.3%, 17.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SABR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2.09 | 2.1 | 2.1 | 2.12 | 2.05 | 1.84M |
| August 20, 2026 | 2.11 | 2.08 | 2.08 | 2.13 | 2.05 | 1.97M |
| August 19, 2026 | 2.12 | 2.11 | 2.11 | 2.24 | 2.09 | 3.29M |
| August 18, 2026 | 2.12 | 2.11 | 2.11 | 2.15 | 2.07 | 2.77M |
| August 17, 2026 | 2.2 | 2.15 | 2.15 | 2.25 | 2.14 | 3.35M |
| August 14, 2026 | 2.2 | 2.23 | 2.23 | 2.29 | 2.15 | 3.89M |
| August 13, 2026 | 2.08 | 2.21 | 2.21 | 2.22 | 2.06 | 3.47M |
| August 12, 2026 | 1.97 | 2.06 | 2.06 | 2.1 | 1.94 | 3.1M |
| August 11, 2026 | 2.07 | 1.99 | 1.99 | 2.11 | 1.95 | 0 |
| August 10, 2026 | 2.06 | 2.07 | 2.07 | 2.09 | 2.03 | 3.61M |
| August 07, 2026 | 2.25 | 2.07 | 2.07 | 2.3 | 2.02 | 5.63M |
| August 06, 2026 | 2.02 | 2.24 | 2.24 | 2.26 | 1.96 | 10.25M |
| August 05, 2026 | 2.13 | 2.12 | 2.12 | 2.19 | 2.09 | 6.6M |
| August 04, 2026 | 1.97 | 2.12 | 2.12 | 2.19 | 1.97 | 6.2M |
| August 03, 2026 | 1.89 | 1.97 | 1.97 | 2.05 | 1.89 | 3.94M |
| July 31, 2026 | 1.88 | 1.85 | 1.85 | 1.9 | 1.79 | 3.71M |
| July 30, 2026 | 1.85 | 1.87 | 1.87 | 1.93 | 1.79 | 3.2M |
| July 29, 2026 | 1.88 | 1.81 | 1.81 | 1.9 | 1.79 | 2.64M |
| July 28, 2026 | 1.77 | 1.88 | 1.88 | 1.89 | 1.77 | 2.22M |
| July 27, 2026 | 1.67 | 1.78 | 1.78 | 1.83 | 1.67 | 2.78M |
| July 24, 2026 | 1.71 | 1.66 | 1.66 | 1.73 | 1.65 | 3.07M |
| July 23, 2026 | 1.64 | 1.69 | 1.69 | 1.73 | 1.64 | 3.5M |
| July 22, 2026 | 1.72 | 1.66 | 1.66 | 1.73 | 1.66 | 3.79M |
| July 21, 2026 | 1.7 | 1.73 | 1.73 | 1.77 | 1.7 | 2.69M |
| July 20, 2026 | 1.71 | 1.72 | 1.72 | 1.75 | 1.7 | 2.09M |
| July 17, 2026 | 1.78 | 1.73 | 1.73 | 1.8 | 1.7 | 3.4M |
| July 16, 2026 | 1.76 | 1.81 | 1.81 | 1.86 | 1.75 | 3.21M |
| July 15, 2026 | 1.71 | 1.76 | 1.76 | 1.79 | 1.7 | 2.83M |
| July 14, 2026 | 1.74 | 1.71 | 1.71 | 1.77 | 1.69 | 2.76M |
| July 13, 2026 | 1.84 | 1.76 | 1.76 | 1.87 | 1.72 | 3.53M |
| July 10, 2026 | 1.9 | 1.85 | 1.85 | 1.93 | 1.85 | 2.53M |
| July 09, 2026 | 1.94 | 1.91 | 1.91 | 1.96 | 1.9 | 2.56M |
| July 08, 2026 | 2.01 | 1.95 | 1.95 | 2.01 | 1.92 | 4.39M |
| July 07, 2026 | 2.15 | 2.03 | 2.03 | 2.2 | 2.01 | 3.9M |
| July 06, 2026 | 2.09 | 2.13 | 2.13 | 2.14 | 2.03 | 4.41M |
| July 02, 2026 | 2.11 | 2.09 | 2.09 | 2.16 | 2.07 | 3.27M |
| July 01, 2026 | 2.1 | 2.12 | 2.12 | 2.2 | 2.1 | 5.96M |
| June 30, 2026 | 2.09 | 2.09 | 2.09 | 2.13 | 2.05 | 3.47M |
| June 29, 2026 | 1.96 | 2.12 | 2.12 | 2.15 | 1.96 | 6.43M |
| June 26, 2026 | 1.86 | 1.99 | 1.99 | 2.01 | 1.85 | 6.75M |
| June 25, 2026 | 1.88 | 1.87 | 1.87 | 2.03 | 1.85 | 8.02M |
| June 24, 2026 | 1.75 | 1.88 | 1.88 | 1.98 | 1.75 | 6.3M |
| June 23, 2026 | 1.8 | 1.75 | 1.75 | 1.81 | 1.73 | 4.54M |
| June 22, 2026 | 1.87 | 1.82 | 1.82 | 1.92 | 1.81 | 3.79M |
| June 18, 2026 | 1.89 | 1.88 | 1.88 | 1.95 | 1.87 | 5.23M |
| June 17, 2026 | 1.95 | 1.86 | 1.86 | 2.01 | 1.85 | 5.46M |
| June 16, 2026 | 1.76 | 1.98 | 1.98 | 2.03 | 1.76 | 16.36M |
| June 15, 2026 | 1.71 | 1.74 | 1.74 | 1.85 | 1.71 | 6.8M |
| June 12, 2026 | 1.7 | 1.7 | 1.7 | 1.73 | 1.66 | 7.57M |
| June 11, 2026 | 1.66 | 1.68 | 1.68 | 1.7 | 1.58 | 3.62M |
| June 10, 2026 | 1.64 | 1.65 | 1.65 | 1.67 | 1.58 | 4.76M |
| June 09, 2026 | 1.68 | 1.66 | 1.66 | 1.76 | 1.61 | 4.3M |
| June 08, 2026 | 1.64 | 1.66 | 1.66 | 1.76 | 1.63 | 2.56M |
| June 05, 2026 | 1.83 | 1.66 | 1.66 | 1.88 | 1.65 | 4.94M |
| June 04, 2026 | 1.84 | 1.85 | 1.85 | 1.91 | 1.83 | 7.76M |
| June 03, 2026 | 1.88 | 1.84 | 1.84 | 1.89 | 1.8 | 4.69M |
| June 02, 2026 | 1.85 | 1.88 | 1.88 | 1.94 | 1.82 | 7.92M |
| June 01, 2026 | 1.77 | 1.89 | 1.89 | 1.91 | 1.73 | 6.57M |
| May 29, 2026 | 1.66 | 1.76 | 1.76 | 1.77 | 1.66 | 7.9M |
| May 28, 2026 | 1.65 | 1.67 | 1.67 | 1.7 | 1.64 | 6.97M |
AD
