Sabre Stock Price History
NASDAQ: SABRTechnologyComputer Software: Programming Data ProcessingUSD
1.90-0.03 (-1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SABR price history at a glance
The price history for Sabre (SABR) on this page begins on April 14, 2014, when the stock closed at $16.50; it most recently closed at $1.90 on October 5, 2026. The highest price in this record is $30.46, reached on October 26, 2015; the latest close is 93.8% below that peak. Across the 11 complete calendar years in the table, SABR finished higher in 3 and lower in 8. Its best year was 2015 (+39.2%) and its worst was 2025 (-62.5%).
Over roughly 12 years the share price changed -88.5%, a -15.9% compound annual price return (excluding dividends). In the last 12 months alone, SABR has gained 5.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $30.46
- Date of high
- Oct 26, 2015
- Low since 2014
- $0.81
- Date of low
- Feb 23, 2026
- 52-week high
- $2.50
- 52-week low
- $0.81
- IPO year
- 2014
- Last close
- $1.90
SABR returns
1 week
-3.55%
1 month
-11.21%
3 months
+2.70%
6 months
+25.00%
Year to date
+39.71%
1 year
+4.97%
3 years
-48.65%
5 years
-84.53%
SABR price return, excluding dividends.
SABR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.90 | +42.86% |
| 2025 | 1.33 | -62.54% |
| 2024 | 3.55 | -19.32% |
| 2023 | 4.40 | -28.80% |
| 2022 | 6.18 | -28.06% |
| 2021 | 8.59 | -28.54% |
| 2020 | 12.02 | -47.21% |
| 2019 | 22.77 | +6.40% |
| 2018 | 21.40 | +4.39% |
| 2017 | 20.50 | -17.84% |
| 2016 | 24.95 | -10.80% |
| 2015 | 27.97 | +39.22% |
| 2014* | 20.09 | +21.76% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
SABR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.92 | 1.93 | 1.87 | 1.90 | -1.55% | |
| 1.90 | 1.98 | 1.87 | 1.93 | +1.05% | |
| 1.91 | 2.00 | 1.90 | 1.91 | -0.52% | |
| 1.93 | 1.97 | 1.91 | 1.92 | -0.52% | |
| 1.98 | 2.04 | 1.93 | 1.93 | -2.03% | |
| 2.00 | 2.02 | 1.95 | 1.97 | -1.01% | |
| 2.15 | 2.15 | 1.99 | 1.99 | -6.13% | |
| 2.13 | 2.20 | 2.11 | 2.12 | -0.47% | |
| 2.09 | 2.17 | 2.07 | 2.13 | +1.43% | |
| 2.15 | 2.16 | 2.09 | 2.10 | -3.67% | |
| 2.27 | 2.28 | 2.17 | 2.18 | -3.11% | |
| 2.17 | 2.27 | 2.11 | 2.25 | +2.74% | |
| 2.24 | 2.25 | 2.16 | 2.19 | -3.52% | |
| 2.40 | 2.40 | 2.22 | 2.27 | -2.58% | |
| 2.26 | 2.36 | 2.24 | 2.33 | +3.10% | |
| 2.29 | 2.31 | 2.22 | 2.26 | -2.59% | |
| 2.40 | 2.50 | 2.31 | 2.32 | 0.00% | |
| 2.16 | 2.35 | 2.12 | 2.32 | +11.00% | |
| 2.18 | 2.18 | 2.07 | 2.09 | -3.91% | |
| 2.18 | 2.20 | 2.12 | 2.18 | +0.23% | |
| 2.16 | 2.19 | 2.10 | 2.17 | +1.88% | |
| 2.12 | 2.22 | 2.11 | 2.13 | -0.47% | |
| 2.23 | 2.29 | 2.13 | 2.14 | -5.31% | |
| 2.11 | 2.28 | 2.07 | 2.26 | +6.10% | |
| 2.05 | 2.20 | 2.04 | 2.13 | +3.40% | |
| 2.12 | 2.13 | 2.04 | 2.06 | -1.44% | |
| 2.02 | 2.16 | 2.02 | 2.09 | +3.98% | |
| 2.14 | 2.15 | 1.99 | 2.01 | -7.37% | |
| 2.19 | 2.20 | 2.10 | 2.17 | -1.36% | |
| 2.15 | 2.24 | 2.14 | 2.20 | +2.80% | |
| 2.19 | 2.26 | 2.11 | 2.14 | -1.83% | |
| 2.24 | 2.25 | 2.16 | 2.18 | -3.54% | |
| 2.29 | 2.30 | 2.21 | 2.26 | 0.00% | |
| 2.10 | 2.26 | 2.10 | 2.26 | +7.62% | |
| 2.09 | 2.12 | 2.05 | 2.10 | +0.96% | |
| 2.11 | 2.13 | 2.05 | 2.08 | -1.42% | |
| 2.12 | 2.24 | 2.09 | 2.11 | 0.00% | |
| 2.12 | 2.15 | 2.07 | 2.11 | -2.09% | |
| 2.20 | 2.25 | 2.14 | 2.16 | -3.36% | |
| 2.20 | 2.29 | 2.15 | 2.23 | +0.90% | |
| 2.08 | 2.22 | 2.06 | 2.21 | +7.28% | |
| 1.97 | 2.10 | 1.94 | 2.06 | +3.52% | |
| 2.07 | 2.11 | 1.95 | 1.99 | -3.86% | |
| 2.06 | 2.09 | 2.03 | 2.07 | 0.00% | |
| 2.25 | 2.30 | 2.02 | 2.07 | -7.59% | |
| 2.02 | 2.26 | 1.96 | 2.24 | +5.66% | |
| 2.13 | 2.19 | 2.09 | 2.12 | 0.00% | |
| 1.97 | 2.19 | 1.97 | 2.12 | +7.61% | |
| 1.89 | 2.05 | 1.89 | 1.97 | +6.49% | |
| 1.88 | 1.90 | 1.79 | 1.85 | -1.07% | |
| 1.85 | 1.93 | 1.79 | 1.87 | +3.31% | |
| 1.88 | 1.90 | 1.79 | 1.81 | -3.72% | |
| 1.77 | 1.89 | 1.77 | 1.88 | +5.62% | |
| 1.67 | 1.83 | 1.67 | 1.78 | +7.23% | |
| 1.71 | 1.73 | 1.65 | 1.66 | -1.78% | |
| 1.64 | 1.73 | 1.64 | 1.69 | +1.81% | |
| 1.72 | 1.73 | 1.66 | 1.66 | -4.05% | |
| 1.70 | 1.77 | 1.70 | 1.73 | +0.58% | |
| 1.71 | 1.75 | 1.70 | 1.72 | -0.58% | |
| 1.78 | 1.80 | 1.70 | 1.73 | -4.42% | |
| 1.76 | 1.86 | 1.75 | 1.81 | +2.84% | |
| 1.71 | 1.79 | 1.70 | 1.76 | +2.92% | |
| 1.74 | 1.77 | 1.69 | 1.71 | -2.84% | |
| 1.84 | 1.87 | 1.72 | 1.76 | -4.86% | |
| 1.90 | 1.93 | 1.85 | 1.85 | -3.14% | |
| 1.94 | 1.96 | 1.90 | 1.91 | -2.05% | |
| 2.01 | 2.01 | 1.92 | 1.95 | -3.94% | |
| 2.15 | 2.20 | 2.01 | 2.03 | -4.69% | |
| 2.09 | 2.14 | 2.03 | 2.13 | +1.91% | |
| 2.11 | 2.16 | 2.07 | 2.09 | -1.42% | |
| 2.10 | 2.20 | 2.10 | 2.12 | +1.44% | |
| 2.09 | 2.13 | 2.05 | 2.09 | -1.42% | |
| 1.96 | 2.15 | 1.96 | 2.12 | +6.53% | |
| 1.86 | 2.01 | 1.85 | 1.99 | +6.42% | |
| 1.88 | 2.03 | 1.85 | 1.87 | -0.53% | |
| 1.75 | 1.98 | 1.75 | 1.88 | +7.43% | |
| 1.80 | 1.81 | 1.73 | 1.75 | -3.85% | |
| 1.87 | 1.92 | 1.81 | 1.82 | -3.19% | |
| 1.89 | 1.95 | 1.87 | 1.88 | +1.08% | |
| 1.95 | 2.01 | 1.85 | 1.86 | -6.06% | |
| 1.76 | 2.03 | 1.76 | 1.98 | +13.79% | |
| 1.71 | 1.85 | 1.71 | 1.74 | +2.35% | |
| 1.70 | 1.73 | 1.66 | 1.70 | +1.19% | |
| 1.66 | 1.70 | 1.58 | 1.68 | +1.82% | |
| 1.64 | 1.67 | 1.58 | 1.65 | -0.60% | |
| 1.68 | 1.76 | 1.61 | 1.66 | +0.30% | |
| 1.64 | 1.76 | 1.63 | 1.66 | -0.30% | |
| 1.83 | 1.88 | 1.65 | 1.66 | -10.27% | |
| 1.84 | 1.91 | 1.83 | 1.85 | +0.54% | |
| 1.88 | 1.89 | 1.80 | 1.84 | -2.13% | |
| 1.85 | 1.94 | 1.82 | 1.88 | -0.53% | |
| 1.77 | 1.91 | 1.73 | 1.89 | +7.39% | |
| 1.66 | 1.77 | 1.66 | 1.76 | +5.39% | |
| 1.65 | 1.70 | 1.64 | 1.67 | +0.60% | |
| 1.61 | 1.72 | 1.61 | 1.66 | +2.47% | |
| 1.54 | 1.64 | 1.53 | 1.62 | +5.88% | |
| 1.57 | 1.59 | 1.52 | 1.53 | -1.92% | |
| 1.56 | 1.57 | 1.49 | 1.56 | -1.27% | |
| 1.55 | 1.62 | 1.51 | 1.58 | +1.94% | |
| 1.57 | 1.60 | 1.54 | 1.55 | -2.52% | |
| 1.58 | 1.64 | 1.54 | 1.59 | -0.31% | |
| 1.61 | 1.69 | 1.58 | 1.60 | +0.95% | |
| 1.61 | 1.67 | 1.54 | 1.58 | -8.14% | |
| 1.83 | 1.83 | 1.67 | 1.72 | -6.01% | |
| 1.90 | 1.93 | 1.82 | 1.83 | -4.19% | |
| 2.03 | 2.08 | 1.90 | 1.91 | -7.28% | |
| 2.01 | 2.21 | 1.98 | 2.06 | -0.48% | |
| 2.17 | 2.22 | 1.92 | 2.07 | +13.11% | |
| 1.82 | 1.85 | 1.75 | 1.83 | +3.98% | |
| 1.89 | 1.92 | 1.75 | 1.76 | -5.88% | |
| 1.81 | 1.93 | 1.80 | 1.87 | +1.08% | |
| 1.85 | 1.92 | 1.81 | 1.85 | +1.09% | |
| 1.78 | 1.85 | 1.77 | 1.83 | +1.10% | |
| 1.80 | 1.84 | 1.77 | 1.81 | -1.63% | |
| 1.81 | 1.86 | 1.77 | 1.84 | 0.00% | |
| 1.83 | 1.89 | 1.78 | 1.84 | +1.10% | |
| 1.75 | 1.83 | 1.73 | 1.82 | +4.00% | |
| 1.81 | 1.85 | 1.71 | 1.75 | -5.41% | |
| 1.97 | 2.01 | 1.80 | 1.85 | -5.61% | |
| 1.94 | 2.01 | 1.91 | 1.96 | -0.51% | |
| 1.86 | 1.97 | 1.86 | 1.97 | +4.23% | |
| 1.79 | 1.90 | 1.76 | 1.89 | +8.62% | |
| 1.74 | 1.82 | 1.73 | 1.74 | -1.14% | |
| 1.57 | 1.76 | 1.57 | 1.76 | +12.10% | |
| 1.60 | 1.65 | 1.55 | 1.57 | -2.48% | |
| 1.49 | 1.62 | 1.48 | 1.61 | +5.92% | |
| 1.51 | 1.53 | 1.46 | 1.52 | +1.33% | |
| 1.50 | 1.52 | 1.45 | 1.50 | -1.32% | |
| 1.60 | 1.61 | 1.50 | 1.52 | +1.33% | |
| 1.42 | 1.51 | 1.40 | 1.50 | +4.90% | |
| 1.43 | 1.50 | 1.42 | 1.43 | -1.38% | |
| 1.41 | 1.48 | 1.37 | 1.45 | +0.69% | |
| 1.46 | 1.49 | 1.39 | 1.44 | -0.69% | |
| 1.42 | 1.48 | 1.38 | 1.45 | +3.57% | |
| 1.52 | 1.54 | 1.38 | 1.40 | -7.89% | |
| 1.52 | 1.59 | 1.50 | 1.52 | -0.65% | |
| 1.52 | 1.58 | 1.48 | 1.53 | +1.32% | |
| 1.44 | 1.61 | 1.43 | 1.51 | +6.34% | |
| 1.49 | 1.54 | 1.41 | 1.42 | -5.96% | |
| 1.34 | 1.54 | 1.34 | 1.51 | +14.39% | |
| 1.39 | 1.42 | 1.30 | 1.32 | -6.05% | |
| 1.46 | 1.47 | 1.39 | 1.41 | -4.42% | |
| 1.55 | 1.56 | 1.43 | 1.47 | -7.26% | |
| 1.57 | 1.72 | 1.54 | 1.59 | +1.93% | |
| 1.60 | 1.60 | 1.40 | 1.56 | -2.51% | |
| 1.68 | 1.69 | 1.51 | 1.60 | -6.18% | |
| 1.65 | 1.73 | 1.60 | 1.70 | +2.41% | |
| 1.63 | 1.72 | 1.62 | 1.66 | +0.61% | |
| 1.61 | 1.70 | 1.61 | 1.65 | +1.23% | |
| 1.54 | 1.65 | 1.49 | 1.63 | +2.52% | |
| 1.66 | 1.66 | 1.47 | 1.59 | -1.85% | |
| 1.96 | 1.99 | 1.51 | 1.62 | -18.59% | |
| 1.88 | 2.00 | 1.79 | 1.99 | +10.56% | |
| 1.47 | 1.84 | 1.45 | 1.80 | +11.80% | |
| 1.30 | 1.62 | 1.30 | 1.61 | +36.44% | |
| 1.06 | 1.26 | 1.01 | 1.18 | +9.26% | |
| 0.91 | 1.09 | 0.91 | 1.08 | +16.13% | |
| 0.84 | 0.934 | 0.82 | 0.93 | +13.69% | |
| 0.90 | 0.909 | 0.81 | 0.818 | -9.11% | |
| 0.97 | 0.972 | 0.885 | 0.90 | -7.98% | |
| 1.09 | 1.09 | 0.897 | 0.978 | -8.60% | |
| 1.18 | 1.19 | 0.97 | 1.07 | -8.55% | |
| 1.25 | 1.32 | 1.06 | 1.17 | +24.73% | |
| 0.97 | 0.984 | 0.915 | 0.938 | -1.37% | |
| 0.99 | 1.02 | 0.93 | 0.951 | -3.84% | |
| 1.06 | 1.07 | 0.901 | 0.989 | -6.70% | |
| 1.15 | 1.16 | 1.06 | 1.06 | -8.62% | |
| 1.14 | 1.21 | 1.14 | 1.16 | +1.75% | |
| 1.18 | 1.20 | 1.13 | 1.14 | -3.80% | |
| 1.12 | 1.20 | 1.12 | 1.19 | +7.73% | |
| 1.19 | 1.21 | 1.07 | 1.10 | -7.95% | |
| 1.25 | 1.25 | 1.19 | 1.20 | -3.63% | |
| 1.35 | 1.35 | 1.18 | 1.24 | -6.77% | |
| 1.31 | 1.39 | 1.30 | 1.33 | +2.31% | |
| 1.21 | 1.34 | 1.21 | 1.30 | +7.44% | |
| 1.20 | 1.23 | 1.18 | 1.21 | 0.00% | |
| 1.27 | 1.29 | 1.20 | 1.21 | -3.97% | |
| 1.32 | 1.33 | 1.26 | 1.26 | -5.26% | |
| 1.33 | 1.37 | 1.31 | 1.33 | 0.00% | |
| 1.36 | 1.37 | 1.33 | 1.33 | -2.21% | |
| 1.34 | 1.38 | 1.33 | 1.36 | +2.26% | |
| 1.28 | 1.35 | 1.28 | 1.33 | +3.91% | |
| 1.26 | 1.33 | 1.25 | 1.28 | 0.00% | |
| 1.26 | 1.33 | 1.22 | 1.28 | +0.79% | |
| 1.23 | 1.28 | 1.21 | 1.27 | +3.25% | |
| 1.25 | 1.26 | 1.20 | 1.23 | -0.81% | |
| 1.36 | 1.37 | 1.24 | 1.24 | -7.46% | |
| 1.43 | 1.44 | 1.33 | 1.34 | -8.22% | |
| 1.33 | 1.52 | 1.31 | 1.46 | +8.96% | |
| 1.40 | 1.42 | 1.33 | 1.34 | -2.19% | |
| 1.35 | 1.41 | 1.33 | 1.37 | 0.00% | |
| 1.38 | 1.41 | 1.36 | 1.37 | -1.44% | |
| 1.32 | 1.45 | 1.31 | 1.39 | +4.51% | |
| 1.38 | 1.42 | 1.32 | 1.33 | -2.21% | |
| 1.34 | 1.42 | 1.34 | 1.36 | +1.49% | |
| 1.34 | 1.37 | 1.33 | 1.34 | -0.74% | |
| 1.38 | 1.40 | 1.34 | 1.35 | -2.88% | |
| 1.43 | 1.43 | 1.39 | 1.39 | -3.47% | |
| 1.47 | 1.47 | 1.42 | 1.44 | -1.37% | |
| 1.50 | 1.51 | 1.46 | 1.46 | -2.67% | |
| 1.49 | 1.56 | 1.48 | 1.50 | +1.35% | |
| 1.52 | 1.56 | 1.48 | 1.48 | -2.63% | |
| 1.55 | 1.56 | 1.47 | 1.52 | -0.65% | |
| 1.51 | 1.58 | 1.50 | 1.53 | +1.32% | |
| 1.49 | 1.52 | 1.48 | 1.51 | 0.00% | |
| 1.51 | 1.54 | 1.47 | 1.51 | 0.00% | |
| 1.57 | 1.59 | 1.50 | 1.51 | -3.82% | |
| 1.53 | 1.59 | 1.53 | 1.57 | +2.61% | |
| 1.50 | 1.56 | 1.48 | 1.53 | +2.00% | |
| 1.49 | 1.52 | 1.46 | 1.50 | 0.00% | |
| 1.64 | 1.64 | 1.49 | 1.50 | -7.98% | |
| 1.65 | 1.69 | 1.63 | 1.63 | -1.21% | |
| 1.63 | 1.70 | 1.60 | 1.65 | +1.23% | |
| 1.61 | 1.63 | 1.59 | 1.63 | +0.62% | |
| 1.60 | 1.63 | 1.57 | 1.62 | +1.25% | |
| 1.59 | 1.64 | 1.58 | 1.60 | -0.62% | |
| 1.61 | 1.62 | 1.58 | 1.61 | +0.63% | |
| 1.63 | 1.64 | 1.58 | 1.60 | -1.84% | |
| 1.57 | 1.65 | 1.56 | 1.63 | +3.82% | |
| 1.60 | 1.61 | 1.55 | 1.57 | -1.26% | |
| 1.53 | 1.62 | 1.52 | 1.59 | +1.92% | |
| 1.67 | 1.68 | 1.54 | 1.56 | -2.50% | |
| 1.69 | 1.70 | 1.57 | 1.60 | -5.33% | |
| 1.68 | 1.72 | 1.66 | 1.69 | 0.00% | |
| 1.70 | 1.74 | 1.67 | 1.69 | -0.59% | |
| 1.74 | 1.76 | 1.69 | 1.70 | -2.86% | |
| 1.79 | 1.81 | 1.73 | 1.75 | -2.23% | |
| 1.83 | 1.87 | 1.77 | 1.79 | -3.24% | |
| 1.88 | 1.91 | 1.83 | 1.85 | -1.60% | |
| 1.92 | 2.00 | 1.86 | 1.88 | 0.00% | |
| 1.84 | 1.90 | 1.78 | 1.88 | +2.45% | |
| 2.00 | 2.01 | 1.80 | 1.84 | -8.25% | |
| 1.99 | 2.02 | 1.81 | 2.00 | 0.00% | |
| 2.01 | 2.02 | 1.96 | 2.00 | -0.50% | |
| 2.05 | 2.06 | 1.98 | 2.01 | -1.71% | |
| 1.91 | 2.05 | 1.88 | 2.05 | +7.07% | |
| 1.88 | 1.95 | 1.86 | 1.91 | 0.00% | |
| 2.03 | 2.04 | 1.90 | 1.91 | -7.73% | |
| 2.08 | 2.17 | 2.06 | 2.07 | -0.96% | |
| 2.12 | 2.16 | 2.07 | 2.09 | -1.42% | |
| 2.20 | 2.25 | 2.11 | 2.12 | -2.75% | |
| 2.12 | 2.23 | 2.12 | 2.18 | 0.00% | |
| 1.87 | 2.27 | 1.86 | 2.18 | +16.58% | |
| 1.84 | 1.90 | 1.83 | 1.87 | 0.00% | |
| 1.79 | 1.88 | 1.79 | 1.87 | +5.06% | |
| 1.79 | 1.81 | 1.76 | 1.78 | -0.56% | |
| 1.85 | 1.85 | 1.79 | 1.79 | -1.10% | |
| 1.81 | 1.86 | 1.80 | 1.81 | +0.56% | |
| 1.78 | 1.83 | 1.77 | 1.80 | 0.00% | |
| 1.80 | 1.86 | 1.79 | 1.80 | +0.56% | |
| 1.80 | 1.81 | 1.75 | 1.79 | -1.10% | |
| 1.81 | 1.83 | 1.79 | 1.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SABR chart for longer ranges.