Sabre More Historical Data - 19S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Sabre Corp (19S)
Sabre Corp (19S) Historical

19S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	3.314	0.00	0.15%	3.351	3.351	3.213	8,254
Jul 29 2024	3.309	0.15	4.75%	3.188	3.309	3.188	2,497
Jul 26 2024	3.159	0.13	4.22%	3.24	3.24	3.159	995
Jul 25 2024	3.031	0.00	0.00%	3.031	3.031	3.031	0.00
Jul 24 2024	3.031	0.02	0.70%	2.94	3.031	2.94	1,872
Jul 23 2024	3.01	-0.02	-0.66%	3.054	3.054	3.01	1,004
Jul 22 2024	3.03	0.00	0.17%	3.03	3.03	3.03	7,778
Jul 19 2024	3.025	0.00	0.00%	3.025	3.025	3.025	0.00
Jul 18 2024	3.025	0.00	0.00%	3.025	3.025	3.025	0.00
Jul 17 2024	3.025	-0.03	-0.82%	3.009	3.068	3.009	4,633
Jul 16 2024	3.05	0.19	6.68%	2.964	3.05	2.953	16,076
Jul 15 2024	2.859	0.00	0.00%	2.859	2.859	2.859	0.00
Jul 12 2024	2.859	0.33	13.05%	2.859	2.859	2.859	1,100
Jul 11 2024	2.529	0.00	0.00%	2.529	2.529	2.529	0.00
Jul 10 2024	2.529	0.00	0.00%	2.529	2.529	2.529	0.00
Jul 09 2024	2.529	0.00	0.00%	2.529	2.529	2.529	0.00
Jul 08 2024	2.529	0.12	4.89%	2.529	2.529	2.529	75
Jul 05 2024	2.411	0.00	0.00%	2.411	2.411	2.411	0.00
Jul 04 2024	2.411	0.00	0.00%	2.411	2.411	2.411	0.00
Jul 03 2024	2.411	0.00	0.00%	2.411	2.411	2.411	0.00
Jul 02 2024	2.411	-0.05	-2.03%	2.411	2.411	2.411	71
Jul 01 2024	2.461	-0.12	-4.46%	2.461	2.461	2.461	29
Jun 28 2024	2.576	0.00	0.00%	2.576	2.576	2.576	0.00
Jun 27 2024	2.576	0.00	0.00%	2.576	2.576	2.576	0.00
Jun 26 2024	2.576	0.00	0.00%	2.576	2.576	2.576	0.00
Jun 25 2024	2.576	0.00	0.00%	2.576	2.576	2.576	0.00
Jun 24 2024	2.576	0.10	4.12%	2.576	2.576	2.576	880
Jun 21 2024	2.474	0.00	0.00%	2.474	2.474	2.474	0.00
Jun 20 2024	2.474	-0.06	-2.25%	2.474	2.474	2.474	800
Jun 19 2024	2.531	0.00	0.00%	2.531	2.531	2.531	0.00
Jun 18 2024	2.531	0.00	0.00%	2.531	2.531	2.531	0.00
Jun 17 2024	2.531	0.00	0.00%	2.531	2.531	2.531	0.00
Jun 14 2024	2.531	-0.28	-10.06%	2.531	2.531	2.531	10
Jun 13 2024	2.814	0.00	0.00%	2.814	2.814	2.814	0.00
Jun 12 2024	2.814	0.06	2.07%	2.855	2.855	2.814	6,100
Jun 11 2024	2.757	0.12	4.71%	2.725	2.757	2.725	210
Jun 10 2024	2.633	0.00	-0.04%	2.629	2.633	2.629	233
Jun 07 2024	2.634	-0.17	-6.20%	2.712	2.712	2.634	120
Jun 06 2024	2.808	-0.23	-7.54%	2.808	2.808	2.808	175
Jun 05 2024	3.037	0.00	0.00%	3.037	3.037	3.037	0.00
Jun 04 2024	3.037	0.00	0.00%	3.037	3.037	3.037	0.00
Jun 03 2024	3.037	0.28	10.04%	3.037	3.037	3.037	15,620
May 31 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0.00
May 30 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0.00
May 29 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0.00
May 28 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0.00
May 27 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0.00
May 24 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0.00
May 23 2024	2.76	0.00	0.00%	2.76	2.76	2.76	0.00
May 22 2024	2.76	-0.11	-3.87%	2.76	2.76	2.76	724
May 21 2024	2.871	0.00	0.00%	2.871	2.871	2.871	0.00
May 20 2024	2.871	0.05	1.81%	2.871	2.871	2.871	120
May 17 2024	2.82	-0.16	-5.37%	2.82	2.82	2.82	500
May 16 2024	2.98	0.08	2.76%	2.98	2.98	2.98	150
May 15 2024	2.90	0.05	1.83%	2.896	2.90	2.896	1,403
May 14 2024	2.848	0.05	1.90%	2.828	2.848	2.828	5,725
May 13 2024	2.795	0.08	2.98%	2.795	2.795	2.795	302
May 10 2024	2.714	0.28	11.50%	2.694	2.714	2.662	3,827
May 09 2024	2.434	0.00	0.00%	2.434	2.434	2.434	0.00
May 08 2024	2.434	0.00	0.00%	2.434	2.434	2.434	0.00
May 07 2024	2.434	0.00	0.00%	2.434	2.434	2.434	0.00
May 06 2024	2.434	0.07	3.09%	2.436	2.436	2.434	130
May 03 2024	2.361	-0.50	-17.45%	2.701	2.75	2.348	3,508
May 02 2024	2.86	0.20	7.44%	2.731	2.955	2.689	808

Credit Mutuel CIC Home L...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions