Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Sabre Corporation - Common Stock (NQ:SABR)

2.700 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	2.660	2.770	2.640	2.700	4,089,880	+0.01(+0.37%)
Jun 04, 2025	2.570	2.730	2.500	2.690	7,209,266	+0.13(+5.08%)
Jun 03, 2025	2.580	2.620	2.550	2.560	6,984,750	-0.04(-1.54%)
Jun 02, 2025	2.530	2.600	2.465	2.600	5,666,887	+0.08(+3.17%)
May 30, 2025	2.530	2.555	2.480	2.520	10,208,426	-0.05(-1.95%)
May 29, 2025	2.670	2.685	2.560	2.570	4,627,020	-0.06(-2.28%)
May 28, 2025	2.640	2.671	2.615	2.630	2,561,103	-0.01(-0.38%)
May 27, 2025	2.610	2.700	2.590	2.640	5,810,974	+0.10(+3.73%)
May 23, 2025	2.470	2.570	2.440	2.545	5,527,095	-0.04(-1.36%)
May 22, 2025	2.600	2.630	2.535	2.580	6,151,587	-0.02(-0.77%)
May 21, 2025	2.650	2.680	2.560	2.600	7,550,996	-0.08(-2.99%)
May 20, 2025	2.820	2.850	2.660	2.680	5,872,242	-0.18(-6.29%)
May 19, 2025	2.830	2.920	2.830	2.860	3,974,004	-0.09(-3.05%)
May 16, 2025	2.940	2.980	2.900	2.950	3,926,602	+0.00(+0.00%)
May 15, 2025	2.960	3.020	2.890	2.950	4,272,924	-0.04(-1.34%)
May 14, 2025	2.970	3.080	2.920	2.990	6,010,408	+0.05(+1.70%)
May 13, 2025	2.910	2.985	2.875	2.940	5,851,667	+0.08(+2.80%)
May 12, 2025	2.750	2.880	2.650	2.860	9,756,688	+0.29(+11.28%)
May 09, 2025	2.540	2.620	2.510	2.570	4,452,292	+0.04(+1.58%)
May 08, 2025	2.520	2.620	2.480	2.530	5,838,341	+0.08(+3.27%)
May 07, 2025	2.430	2.525	2.310	2.450	9,744,272	+0.00(+0.00%)
May 06, 2025	2.500	2.630	2.450	2.450	7,524,158	-0.08(-3.16%)
May 05, 2025	2.420	2.620	2.415	2.530	7,969,862	+0.09(+3.69%)
May 02, 2025	2.440	2.490	2.370	2.440	6,162,773	+0.04(+1.67%)
May 01, 2025	2.400	2.490	2.360	2.400	3,624,448	+0.03(+1.27%)
Apr 30, 2025	2.320	2.390	2.255	2.370	6,392,761	-0.03(-1.25%)
Apr 29, 2025	2.490	2.500	2.370	2.400	5,042,256	-0.13(-5.14%)
Apr 28, 2025	2.480	2.815	2.450	2.530	13,891,231	+0.34(+15.53%)
Apr 25, 2025	2.150	2.200	2.130	2.190	3,356,991	+0.02(+0.92%)
Apr 24, 2025	2.170	2.180	2.110	2.170	2,457,953	+0.02(+0.93%)
Apr 23, 2025	2.160	2.235	2.140	2.150	4,970,933	+0.11(+5.39%)
Apr 22, 2025	2.050	2.090	2.020	2.040	3,643,120	+0.03(+1.49%)
Apr 21, 2025	2.030	2.038	1.960	2.010	3,508,366	-0.02(-0.99%)
Apr 17, 2025	2.030	2.086	2.010	2.030	3,798,517	+0.00(+0.00%)
Apr 16, 2025	2.120	2.120	1.990	2.030	4,902,926	-0.10(-4.69%)
Apr 15, 2025	2.100	2.180	2.100	2.130	4,102,044	+0.01(+0.47%)
Apr 14, 2025	2.380	2.405	2.110	2.120	4,480,028	-0.19(-8.23%)
Apr 11, 2025	2.260	2.330	2.090	2.310	8,474,824	+0.04(+1.76%)
Apr 10, 2025	2.360	2.365	2.120	2.270	9,818,475	-0.22(-8.84%)
Apr 09, 2025	1.930	2.520	1.930	2.490	25,242,340	+0.54(+27.69%)
Apr 08, 2025	2.140	2.250	1.940	1.950	10,209,272	-0.05(-2.50%)
Apr 07, 2025	2.080	2.240	1.960	2.000	37,228,992	-0.11(-5.21%)
Apr 04, 2025	2.230	2.230	2.070	2.110	12,053,125	-0.23(-9.83%)
Apr 03, 2025	2.530	2.530	2.310	2.340	8,919,080	-0.35(-13.01%)
Apr 02, 2025	2.580	2.710	2.550	2.690	5,794,754	+0.09(+3.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sabre Corporation - Common Stock (NQ:SABR)

Historical Prices