Sabre Corporation
SABRNASDAQConsumer Cyclical● Active
$1.75
+$0.09(+5.12%)
Market Cap$689821185
P/E Ratio—
52W High$3.52
52W Low$0.81
Sabre Corporation（SABR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sabr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.55
Jun 14, 2021
-88.1% from here
5-Year Low5Y
$0.8100
Feb 24, 2026
+113.6% from low
IPO Priceadj.
$16.50
Apr 17, 2014
-89.5% since IPO
1 Year Ago
$2.97
Jun 9, 2025
-41.8% in 1Y
5 Years Ago
$14.11
Jun 8, 2021
-87.7% in 5Y
10 Years Ago
$28.76
Jun 8, 2016
-94.0% in 10Y
Historical Price Data · SABR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.64 | $1.71 | $1.63 | $1.71 | $1.71 | 307K | +3.96% |
| Jun 5, 2026 | $1.83 | $1.88 | $1.65 | $1.66 | $1.66 | 4.9M | -9.29% |
| Jun 4, 2026 | $1.84 | $1.91 | $1.83 | $1.85 | $1.85 | 7.8M | +0.54% |
| Jun 3, 2026 | $1.88 | $1.89 | $1.80 | $1.84 | $1.84 | 5.0M | -2.13% |
| Jun 2, 2026 | $1.85 | $1.94 | $1.82 | $1.88 | $1.88 | 7.9M | +1.62% |
| Jun 1, 2026 | $1.77 | $1.91 | $1.73 | $1.89 | $1.89 | 6.6M | +6.78% |
| May 29, 2026 | $1.66 | $1.77 | $1.66 | $1.76 | $1.76 | 7.9M | +6.02% |
| May 28, 2026 | $1.65 | $1.70 | $1.64 | $1.67 | $1.67 | 7.0M | +1.21% |
| May 27, 2026 | $1.61 | $1.72 | $1.61 | $1.66 | $1.66 | 8.7M | +3.11% |
| May 26, 2026 | $1.54 | $1.64 | $1.53 | $1.62 | $1.62 | 6.8M | +5.19% |
| May 22, 2026 | $1.57 | $1.59 | $1.52 | $1.53 | $1.53 | 3.5M | -2.55% |
| May 21, 2026 | $1.56 | $1.57 | $1.49 | $1.56 | $1.56 | 4.4M | +0.00% |
| May 20, 2026 | $1.55 | $1.62 | $1.51 | $1.58 | $1.58 | 8.2M | +1.94% |
| May 19, 2026 | $1.57 | $1.60 | $1.54 | $1.55 | $1.55 | 3.4M | -1.27% |
| May 18, 2026 | $1.58 | $1.64 | $1.54 | $1.59 | $1.59 | 8.7M | +0.63% |
| May 15, 2026 | $1.61 | $1.69 | $1.58 | $1.60 | $1.60 | 9.6M | -0.62% |
| May 14, 2026 | $1.61 | $1.67 | $1.54 | $1.58 | $1.58 | 21.5M | -1.86% |
| May 13, 2026 | $1.83 | $1.83 | $1.67 | $1.72 | $1.72 | 6.9M | -6.01% |
| May 12, 2026 | $1.90 | $1.93 | $1.82 | $1.83 | $1.83 | 4.3M | -3.68% |
| May 11, 2026 | $2.03 | $2.08 | $1.90 | $1.91 | $1.91 | 3.6M | -5.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SABR
Jan 1 → Dec 31 · 6 years2026+23.6%$1.38 → $1.71
+23.6%
2025-62.7%$3.65 → $1.36
-62.7%
2024-14.7%$4.28 → $3.65
-14.7%
2023-30.7%$6.35 → $4.40
-30.7%
2022-29.9%$8.81 → $6.18
-29.9%
2021-39.5%$14.19 → $8.59
-39.5%
Best Year2026 · +23.6%
Worst Year2025 · -62.7%
Positive Years1 / 6
Avg Annual Return-25.7%
6Y Total Return-88.0%
6Y CAGR~-29.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in SABR?
If you invested $1,000 in SABR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$60
Total Return-94.0%
CAGR~-24.5% / yr
Profit$-940
Based on Jun 8, 2016 · $28.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sabre Corporation（SABR）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SABR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SABR 历史股价FMP 日线复权 OHLCV