NasdaqGS - Delayed Quote USD
Sabre Corporation (SABR)
2.9900
+0.0500
+(1.70%)
At close: May 14 at 4:00:00 PM EDT
2.9500
-0.04
(-1.34%)
After hours: May 14 at 6:27:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 2.9700 | 3.0800 | 2.9200 | 2.9900 | 2.9900 | 6,009,700 |
| May 13, 2025 | 2.9100 | 2.9850 | 2.8750 | 2.9400 | 2.9400 | 5,851,700 |
| May 12, 2025 | 2.7500 | 2.8800 | 2.6500 | 2.8600 | 2.8600 | 9,756,700 |
| May 9, 2025 | 2.5400 | 2.6200 | 2.5100 | 2.5700 | 2.5700 | 4,450,900 |
| May 8, 2025 | 2.5200 | 2.6200 | 2.4800 | 2.5300 | 2.5300 | 5,838,300 |
| May 7, 2025 | 2.4300 | 2.5250 | 2.3100 | 2.4500 | 2.4500 | 9,744,300 |
| May 6, 2025 | 2.5000 | 2.6300 | 2.4500 | 2.4500 | 2.4500 | 7,525,200 |
| May 5, 2025 | 2.4200 | 2.6200 | 2.4150 | 2.5300 | 2.5300 | 7,969,600 |
| May 2, 2025 | 2.4400 | 2.4900 | 2.3700 | 2.4400 | 2.4400 | 6,112,800 |
| May 1, 2025 | 2.4000 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 3,624,400 |
| Apr 30, 2025 | 2.3200 | 2.3900 | 2.2550 | 2.3700 | 2.3700 | 6,392,700 |
| Apr 29, 2025 | 2.4900 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 5,042,600 |
| Apr 28, 2025 | 2.4800 | 2.8150 | 2.4500 | 2.5300 | 2.5300 | 13,892,300 |
| Apr 25, 2025 | 2.1500 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 3,356,900 |
| Apr 24, 2025 | 2.1700 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 2,458,000 |
| Apr 23, 2025 | 2.1600 | 2.2350 | 2.1400 | 2.1500 | 2.1500 | 4,971,200 |
| Apr 22, 2025 | 2.0500 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 3,644,100 |
| Apr 21, 2025 | 2.0300 | 2.0380 | 1.9600 | 2.0100 | 2.0100 | 3,508,400 |
| Apr 17, 2025 | 2.0300 | 2.0860 | 2.0100 | 2.0300 | 2.0300 | 3,798,100 |
| Apr 16, 2025 | 2.1200 | 2.1200 | 1.9900 | 2.0300 | 2.0300 | 4,903,000 |
| Apr 15, 2025 | 2.1000 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 4,101,800 |
| Apr 14, 2025 | 2.3800 | 2.4050 | 2.1100 | 2.1200 | 2.1200 | 4,478,600 |
| Apr 11, 2025 | 2.2600 | 2.3300 | 2.0900 | 2.3100 | 2.3100 | 8,472,800 |
| Apr 10, 2025 | 2.3600 | 2.3650 | 2.1200 | 2.2700 | 2.2700 | 9,818,500 |
| Apr 9, 2025 | 1.9300 | 2.5200 | 1.9300 | 2.4900 | 2.4900 | 25,246,200 |
| Apr 8, 2025 | 2.1400 | 2.2500 | 1.9400 | 1.9500 | 1.9500 | 10,209,500 |
| Apr 7, 2025 | 2.0800 | 2.2700 | 1.9600 | 2.0000 | 2.0000 | 24,361,300 |
| Apr 4, 2025 | 2.2300 | 2.2300 | 2.0700 | 2.1500 | 2.1500 | 12,053,100 |
| Apr 3, 2025 | 2.5300 | 2.5300 | 2.3100 | 2.3400 | 2.3400 | 8,919,200 |
| Apr 2, 2025 | 2.5800 | 2.7100 | 2.5500 | 2.6900 | 2.6900 | 5,796,000 |
| Apr 1, 2025 | 2.8600 | 2.8600 | 2.5500 | 2.6000 | 2.6000 | 6,868,600 |
| Mar 31, 2025 | 2.9300 | 2.9900 | 2.7300 | 2.8100 | 2.8100 | 13,153,200 |
| Mar 28, 2025 | 3.3200 | 3.3200 | 3.0300 | 3.0600 | 3.0600 | 7,101,700 |
| Mar 27, 2025 | 3.2850 | 3.3200 | 3.2350 | 3.2700 | 3.2700 | 4,296,400 |
| Mar 26, 2025 | 3.3800 | 3.4000 | 3.3100 | 3.3200 | 3.3200 | 2,706,500 |
| Mar 25, 2025 | 3.4900 | 3.4900 | 3.3700 | 3.3900 | 3.3900 | 5,449,400 |
| Mar 24, 2025 | 3.5700 | 3.5850 | 3.4300 | 3.5100 | 3.5100 | 4,419,700 |
| Mar 21, 2025 | 3.3800 | 3.5600 | 3.3200 | 3.5000 | 3.5000 | 7,620,400 |
| Mar 20, 2025 | 3.5300 | 3.6300 | 3.4100 | 3.4300 | 3.4300 | 3,791,000 |
| Mar 19, 2025 | 3.4800 | 3.6050 | 3.4400 | 3.5600 | 3.5600 | 4,406,100 |
| Mar 18, 2025 | 3.4200 | 3.5600 | 3.3900 | 3.4400 | 3.4400 | 5,649,600 |
| Mar 17, 2025 | 3.3500 | 3.4700 | 3.2750 | 3.4400 | 3.4400 | 5,358,700 |
| Mar 14, 2025 | 3.2600 | 3.4500 | 3.2500 | 3.3300 | 3.3300 | 5,844,100 |
| Mar 13, 2025 | 3.1700 | 3.2400 | 3.0450 | 3.2100 | 3.2100 | 4,923,700 |
| Mar 12, 2025 | 3.4000 | 3.4250 | 3.1900 | 3.1900 | 3.1900 | 5,731,400 |
| Mar 11, 2025 | 3.5200 | 3.6100 | 3.3400 | 3.3500 | 3.3500 | 7,863,900 |
| Mar 10, 2025 | 3.8300 | 3.8550 | 3.5700 | 3.5800 | 3.5800 | 6,698,700 |
| Mar 7, 2025 | 3.9600 | 4.0100 | 3.8550 | 3.8900 | 3.8900 | 4,086,000 |
| Mar 6, 2025 | 4.0900 | 4.2200 | 3.9400 | 3.9800 | 3.9800 | 5,039,200 |
| Mar 5, 2025 | 4.0500 | 4.1900 | 3.9800 | 4.1600 | 4.1600 | 3,123,600 |
| Mar 4, 2025 | 4.0700 | 4.1700 | 3.9500 | 4.0400 | 4.0400 | 5,913,900 |
| Mar 3, 2025 | 4.1300 | 4.1700 | 3.9100 | 3.9300 | 3.9300 | 3,913,600 |
| Feb 28, 2025 | 4.0500 | 4.1500 | 4.0200 | 4.1300 | 4.1300 | 4,389,000 |
| Feb 27, 2025 | 4.1600 | 4.2900 | 4.1100 | 4.1300 | 4.1300 | 5,982,200 |
| Feb 26, 2025 | 4.3300 | 4.3800 | 4.1600 | 4.1600 | 4.1600 | 3,002,500 |
| Feb 25, 2025 | 4.2800 | 4.3400 | 4.1300 | 4.3000 | 4.3000 | 5,012,900 |
| Feb 24, 2025 | 4.5000 | 4.5800 | 4.2850 | 4.2900 | 4.2900 | 5,241,000 |
| Feb 21, 2025 | 4.1400 | 4.6300 | 4.1400 | 4.5200 | 4.5200 | 15,938,000 |
| Feb 20, 2025 | 3.5600 | 4.1700 | 3.5350 | 4.1500 | 4.1500 | 12,899,600 |
| Feb 19, 2025 | 3.5250 | 3.5250 | 3.3900 | 3.3900 | 3.3900 | 3,826,100 |
| Feb 18, 2025 | 3.5300 | 3.5900 | 3.5100 | 3.5200 | 3.5200 | 2,625,800 |
| Feb 14, 2025 | 3.5400 | 3.6000 | 3.5350 | 3.5500 | 3.5500 | 2,096,000 |
| Feb 13, 2025 | 3.4900 | 3.5550 | 3.4300 | 3.5300 | 3.5300 | 2,455,000 |
| Feb 12, 2025 | 3.3500 | 3.4950 | 3.3500 | 3.4800 | 3.4800 | 2,834,000 |
| Feb 11, 2025 | 3.4000 | 3.4750 | 3.3850 | 3.4200 | 3.4200 | 2,465,800 |
| Feb 10, 2025 | 3.5600 | 3.5800 | 3.4350 | 3.4600 | 3.4600 | 2,395,500 |
| Feb 7, 2025 | 3.4800 | 3.5250 | 3.4300 | 3.5100 | 3.5100 | 2,772,300 |
| Feb 6, 2025 | 3.4100 | 3.5000 | 3.3900 | 3.4800 | 3.4800 | 2,635,900 |
| Feb 5, 2025 | 3.4500 | 3.5100 | 3.3800 | 3.4100 | 3.4100 | 3,053,900 |
| Feb 4, 2025 | 3.3200 | 3.4400 | 3.2900 | 3.4300 | 3.4300 | 3,319,100 |
| Feb 3, 2025 | 3.2400 | 3.4100 | 3.2100 | 3.3400 | 3.3400 | 4,141,500 |
| Jan 31, 2025 | 3.4000 | 3.4800 | 3.3000 | 3.3500 | 3.3500 | 3,062,000 |
| Jan 30, 2025 | 3.3400 | 3.4400 | 3.3400 | 3.3900 | 3.3900 | 1,478,600 |
| Jan 29, 2025 | 3.3200 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 2,945,900 |
| Jan 28, 2025 | 3.3500 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 2,691,000 |
| Jan 27, 2025 | 3.3900 | 3.5100 | 3.3500 | 3.3600 | 3.3600 | 3,042,700 |
| Jan 24, 2025 | 3.5000 | 3.5100 | 3.3800 | 3.4200 | 3.4200 | 2,567,000 |
| Jan 23, 2025 | 3.3300 | 3.5550 | 3.3050 | 3.5300 | 3.5300 | 4,417,200 |
| Jan 22, 2025 | 3.3700 | 3.4350 | 3.3100 | 3.3700 | 3.3700 | 4,029,200 |
| Jan 21, 2025 | 3.3600 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 3,953,500 |
| Jan 17, 2025 | 3.2000 | 3.3600 | 3.1900 | 3.3400 | 3.3400 | 4,351,100 |
| Jan 16, 2025 | 3.3400 | 3.3400 | 3.2100 | 3.2400 | 3.2400 | 3,473,900 |
| Jan 15, 2025 | 3.3900 | 3.4200 | 3.3400 | 3.3600 | 3.3600 | 2,923,200 |
| Jan 14, 2025 | 3.2500 | 3.3000 | 3.2150 | 3.2700 | 3.2700 | 3,451,100 |
| Jan 13, 2025 | 3.2500 | 3.2600 | 3.1900 | 3.2300 | 3.2300 | 3,089,200 |
| Jan 10, 2025 | 3.3500 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 3,774,200 |
| Jan 8, 2025 | 3.4000 | 3.4700 | 3.3450 | 3.4400 | 3.4400 | 5,064,400 |
| Jan 7, 2025 | 3.5100 | 3.5600 | 3.4450 | 3.4600 | 3.4600 | 3,212,300 |
| Jan 6, 2025 | 3.5500 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 3,812,200 |
| Jan 3, 2025 | 3.6000 | 3.6100 | 3.5200 | 3.5500 | 3.5500 | 2,681,900 |
| Jan 2, 2025 | 3.6500 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 2,360,200 |
| Dec 31, 2024 | 3.6100 | 3.7400 | 3.6000 | 3.6500 | 3.6500 | 3,247,900 |
| Dec 30, 2024 | 3.6400 | 3.6700 | 3.5600 | 3.6000 | 3.6000 | 3,613,400 |
| Dec 27, 2024 | 3.7000 | 3.7300 | 3.6350 | 3.6700 | 3.6700 | 2,501,900 |
| Dec 26, 2024 | 3.6900 | 3.7750 | 3.6800 | 3.7300 | 3.7300 | 1,932,500 |
| Dec 24, 2024 | 3.6900 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 1,109,400 |
| Dec 23, 2024 | 3.8500 | 3.8500 | 3.6800 | 3.7300 | 3.7300 | 2,626,700 |
| Dec 20, 2024 | 3.7300 | 3.9600 | 3.7200 | 3.8600 | 3.8600 | 12,128,400 |
| Dec 19, 2024 | 3.7800 | 3.8200 | 3.6900 | 3.8000 | 3.8000 | 3,788,900 |
| Dec 18, 2024 | 4.0000 | 4.1000 | 3.6900 | 3.7600 | 3.7600 | 4,847,300 |
| Dec 17, 2024 | 3.9000 | 4.0000 | 3.8700 | 3.9600 | 3.9600 | 4,434,000 |
| Dec 16, 2024 | 3.8900 | 4.0400 | 3.8200 | 3.9200 | 3.9200 | 4,136,100 |
| Dec 13, 2024 | 3.8100 | 3.9300 | 3.7800 | 3.9000 | 3.9000 | 16,289,200 |
| Dec 12, 2024 | 4.0200 | 4.0700 | 3.8200 | 3.8300 | 3.8300 | 2,863,800 |
| Dec 11, 2024 | 3.9500 | 4.1000 | 3.8200 | 4.0300 | 4.0300 | 5,893,700 |
| Dec 10, 2024 | 3.7800 | 4.0000 | 3.6600 | 3.9200 | 3.9200 | 3,479,400 |
| Dec 9, 2024 | 3.7400 | 3.8650 | 3.7020 | 3.7500 | 3.7500 | 3,057,700 |
| Dec 6, 2024 | 3.9200 | 3.9200 | 3.7200 | 3.7400 | 3.7400 | 4,188,700 |
| Dec 5, 2024 | 3.8600 | 4.0200 | 3.8300 | 3.8500 | 3.8500 | 4,088,400 |
| Dec 4, 2024 | 3.6500 | 3.8600 | 3.5910 | 3.8400 | 3.8400 | 5,964,100 |
| Dec 3, 2024 | 3.9500 | 3.9550 | 3.6100 | 3.6200 | 3.6200 | 7,835,600 |
| Dec 2, 2024 | 3.9100 | 4.0000 | 3.8400 | 3.9400 | 3.9400 | 4,055,200 |
| Nov 29, 2024 | 3.7700 | 3.9200 | 3.7350 | 3.9100 | 3.9100 | 3,289,000 |
| Nov 27, 2024 | 3.7900 | 3.8500 | 3.7500 | 3.7700 | 3.7700 | 2,475,500 |
| Nov 26, 2024 | 3.7000 | 3.8300 | 3.6750 | 3.7700 | 3.7700 | 3,113,500 |
| Nov 25, 2024 | 3.7700 | 3.9650 | 3.7440 | 3.7600 | 3.7600 | 6,157,000 |
| Nov 22, 2024 | 3.6700 | 3.7950 | 3.6550 | 3.7300 | 3.7300 | 4,925,200 |
| Nov 21, 2024 | 3.5900 | 3.7200 | 3.5300 | 3.6700 | 3.6700 | 3,580,700 |
| Nov 20, 2024 | 3.6700 | 3.6800 | 3.5400 | 3.6000 | 3.6000 | 2,274,100 |
| Nov 19, 2024 | 3.5700 | 3.7100 | 3.3400 | 3.6600 | 3.6600 | 4,955,300 |
| Nov 18, 2024 | 3.7700 | 3.8000 | 3.6500 | 3.7900 | 3.7900 | 1,935,400 |
| Nov 15, 2024 | 3.7800 | 3.9050 | 3.6850 | 3.7700 | 3.7700 | 4,682,600 |
| Nov 14, 2024 | 3.7400 | 3.7950 | 3.6250 | 3.7100 | 3.7100 | 8,284,800 |
| Nov 13, 2024 | 3.6900 | 3.8000 | 3.6550 | 3.6900 | 3.6900 | 4,330,000 |
| Nov 12, 2024 | 3.6100 | 3.6400 | 3.4850 | 3.6200 | 3.6200 | 3,094,600 |
| Nov 11, 2024 | 3.6200 | 3.7000 | 3.5900 | 3.6700 | 3.6700 | 3,732,400 |
| Nov 8, 2024 | 3.5500 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 5,571,400 |
| Nov 7, 2024 | 3.4700 | 3.5550 | 3.4200 | 3.5100 | 3.5100 | 3,423,200 |
| Nov 6, 2024 | 3.4400 | 3.5300 | 3.3700 | 3.4300 | 3.4300 | 4,502,700 |
| Nov 5, 2024 | 3.1900 | 3.3250 | 3.1600 | 3.3200 | 3.3200 | 2,999,100 |
| Nov 4, 2024 | 3.1700 | 3.2950 | 3.0650 | 3.2200 | 3.2200 | 5,025,100 |
| Nov 1, 2024 | 3.2300 | 3.3700 | 3.1400 | 3.1800 | 3.1800 | 5,885,400 |
| Oct 31, 2024 | 3.6800 | 3.8000 | 3.0600 | 3.2000 | 3.2000 | 15,776,500 |
| Oct 30, 2024 | 4.0000 | 4.3000 | 3.9900 | 4.1000 | 4.1000 | 7,508,700 |
| Oct 29, 2024 | 3.9800 | 4.1000 | 3.9100 | 4.0400 | 4.0400 | 3,002,800 |
| Oct 28, 2024 | 4.0100 | 4.0700 | 3.9900 | 4.0100 | 4.0100 | 2,633,400 |
| Oct 25, 2024 | 3.7000 | 4.1160 | 3.7000 | 3.9900 | 3.9900 | 6,222,700 |
| Oct 24, 2024 | 3.7900 | 3.7900 | 3.6400 | 3.6800 | 3.6800 | 2,928,700 |
| Oct 23, 2024 | 3.6300 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 2,409,400 |
| Oct 22, 2024 | 3.6100 | 3.6800 | 3.5700 | 3.6700 | 3.6700 | 1,925,800 |
| Oct 21, 2024 | 3.6000 | 3.6450 | 3.5400 | 3.5900 | 3.5900 | 2,138,300 |
| Oct 18, 2024 | 3.6300 | 3.7200 | 3.5700 | 3.6600 | 3.6600 | 2,333,700 |
| Oct 17, 2024 | 3.5700 | 3.6600 | 3.5640 | 3.6200 | 3.6200 | 2,800,600 |
| Oct 16, 2024 | 3.4300 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 2,587,100 |
| Oct 15, 2024 | 3.3200 | 3.4200 | 3.3100 | 3.3800 | 3.3800 | 1,883,500 |
| Oct 14, 2024 | 3.3600 | 3.3900 | 3.2900 | 3.3400 | 3.3400 | 2,419,900 |
| Oct 11, 2024 | 3.2700 | 3.3960 | 3.2600 | 3.3600 | 3.3600 | 2,778,800 |
| Oct 10, 2024 | 3.2800 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 2,565,700 |
| Oct 9, 2024 | 3.3800 | 3.4400 | 3.3400 | 3.3600 | 3.3600 | 5,040,600 |
| Oct 8, 2024 | 3.3200 | 3.4250 | 3.2800 | 3.4000 | 3.4000 | 2,254,300 |
| Oct 7, 2024 | 3.4500 | 3.4900 | 3.3250 | 3.3600 | 3.3600 | 3,121,000 |
| Oct 4, 2024 | 3.5000 | 3.5200 | 3.3900 | 3.5100 | 3.5100 | 3,230,800 |
| Oct 3, 2024 | 3.4200 | 3.4750 | 3.2850 | 3.4100 | 3.4100 | 3,978,300 |
| Oct 2, 2024 | 3.6100 | 3.6350 | 3.4900 | 3.5000 | 3.5000 | 3,430,300 |
| Oct 1, 2024 | 3.6000 | 3.6850 | 3.5550 | 3.6100 | 3.6100 | 2,206,300 |
| Sep 30, 2024 | 3.7100 | 3.7890 | 3.6300 | 3.6700 | 3.6700 | 3,100,300 |
| Sep 27, 2024 | 3.7300 | 3.7800 | 3.6000 | 3.7200 | 3.7200 | 2,746,200 |
| Sep 26, 2024 | 3.4800 | 3.7200 | 3.4500 | 3.6800 | 3.6800 | 4,694,900 |
| Sep 25, 2024 | 3.4000 | 3.4550 | 3.2900 | 3.3800 | 3.3800 | 4,461,700 |
| Sep 24, 2024 | 3.3200 | 3.4300 | 3.2900 | 3.4100 | 3.4100 | 2,521,300 |
| Sep 23, 2024 | 3.2200 | 3.3450 | 3.2000 | 3.2900 | 3.2900 | 3,043,200 |
| Sep 20, 2024 | 3.2200 | 3.2600 | 3.1800 | 3.2200 | 3.2200 | 7,044,600 |
| Sep 19, 2024 | 3.3900 | 3.4000 | 3.2200 | 3.2600 | 3.2600 | 3,485,800 |
| Sep 18, 2024 | 3.1000 | 3.3200 | 3.1000 | 3.2400 | 3.2400 | 4,321,700 |
| Sep 17, 2024 | 3.2100 | 3.3360 | 3.1750 | 3.2300 | 3.2300 | 3,775,800 |
| Sep 16, 2024 | 3.2500 | 3.2600 | 3.1400 | 3.1500 | 3.1500 | 2,265,800 |
| Sep 13, 2024 | 3.0600 | 3.2300 | 3.0600 | 3.2200 | 3.2200 | 3,881,400 |
| Sep 12, 2024 | 2.9800 | 3.0700 | 2.9500 | 3.0300 | 3.0300 | 2,198,000 |
| Sep 11, 2024 | 2.9200 | 3.0100 | 2.8800 | 2.9900 | 2.9900 | 2,768,400 |
| Sep 10, 2024 | 2.8600 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 2,194,000 |
| Sep 9, 2024 | 2.8500 | 2.8750 | 2.7900 | 2.8400 | 2.8400 | 2,238,000 |
| Sep 6, 2024 | 2.8900 | 2.9500 | 2.7740 | 2.8400 | 2.8400 | 2,569,500 |
| Sep 5, 2024 | 2.9200 | 2.9500 | 2.8650 | 2.8800 | 2.8800 | 1,560,100 |
| Sep 4, 2024 | 2.9400 | 2.9900 | 2.8450 | 2.8900 | 2.8900 | 2,246,300 |
| Sep 3, 2024 | 3.0000 | 3.0600 | 2.9100 | 2.9400 | 2.9400 | 2,511,400 |
| Aug 30, 2024 | 3.0800 | 3.1400 | 3.0300 | 3.0500 | 3.0500 | 2,938,400 |
| Aug 29, 2024 | 3.0100 | 3.1100 | 2.9650 | 3.0700 | 3.0700 | 2,390,600 |
| Aug 28, 2024 | 2.9500 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 2,306,600 |
| Aug 27, 2024 | 3.0300 | 3.0900 | 2.9850 | 3.0000 | 3.0000 | 1,920,900 |
| Aug 26, 2024 | 3.1100 | 3.1300 | 3.0000 | 3.0300 | 3.0300 | 3,506,300 |
| Aug 23, 2024 | 2.9000 | 3.1150 | 2.8900 | 3.0700 | 3.0700 | 3,619,500 |
| Aug 22, 2024 | 2.9800 | 3.0200 | 2.8800 | 2.9000 | 2.9000 | 2,584,000 |
| Aug 21, 2024 | 3.0100 | 3.0700 | 2.9700 | 2.9800 | 2.9800 | 2,589,000 |
| Aug 20, 2024 | 2.9700 | 3.0000 | 2.9100 | 2.9600 | 2.9600 | 1,773,500 |
| Aug 19, 2024 | 2.9400 | 3.0150 | 2.9400 | 2.9900 | 2.9900 | 1,582,400 |
| Aug 16, 2024 | 3.0000 | 3.0100 | 2.8600 | 2.9500 | 2.9500 | 2,388,400 |
| Aug 15, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 3,128,100 |
| Aug 14, 2024 | 2.9100 | 2.9300 | 2.8400 | 2.8900 | 2.8900 | 3,655,800 |
| Aug 13, 2024 | 2.8000 | 2.9700 | 2.7800 | 2.9500 | 2.9500 | 1,954,200 |
| Aug 12, 2024 | 2.9000 | 2.9100 | 2.8000 | 2.8100 | 2.8100 | 2,668,900 |
| Aug 9, 2024 | 2.9500 | 2.9900 | 2.8650 | 2.9000 | 2.9000 | 1,508,000 |
| Aug 8, 2024 | 2.9200 | 2.9950 | 2.8500 | 2.9400 | 2.9400 | 2,452,500 |
| Aug 7, 2024 | 3.1200 | 3.1500 | 2.8800 | 2.8800 | 2.8800 | 3,819,400 |
| Aug 6, 2024 | 3.0200 | 3.1400 | 2.9750 | 3.0800 | 3.0800 | 3,235,500 |
| Aug 5, 2024 | 2.7700 | 3.2300 | 2.7600 | 3.0300 | 3.0300 | 4,305,700 |
| Aug 2, 2024 | 3.1000 | 3.2960 | 3.0700 | 3.1400 | 3.1400 | 5,139,400 |
| Aug 1, 2024 | 3.7400 | 3.8600 | 3.1900 | 3.2800 | 3.2800 | 8,583,200 |
| Jul 31, 2024 | 3.5900 | 3.6200 | 3.3950 | 3.4300 | 3.4300 | 5,426,800 |
| Jul 30, 2024 | 3.5700 | 3.6500 | 3.4800 | 3.6100 | 3.6100 | 4,922,600 |
| Jul 29, 2024 | 3.4800 | 3.6100 | 3.4450 | 3.5400 | 3.5400 | 4,127,800 |
| Jul 26, 2024 | 3.5300 | 3.5700 | 3.3600 | 3.4800 | 3.4800 | 4,604,900 |
| Jul 25, 2024 | 3.1500 | 3.4750 | 3.1350 | 3.4500 | 3.4500 | 4,940,200 |
| Jul 24, 2024 | 3.2550 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 3,431,500 |
| Jul 23, 2024 | 3.2700 | 3.3700 | 3.1900 | 3.2500 | 3.2500 | 4,952,200 |
| Jul 22, 2024 | 3.2800 | 3.3500 | 3.2000 | 3.3100 | 3.3100 | 3,040,200 |
| Jul 19, 2024 | 3.2500 | 3.3400 | 3.2140 | 3.2600 | 3.2600 | 3,384,700 |
| Jul 18, 2024 | 3.3500 | 3.5200 | 3.2350 | 3.2600 | 3.2600 | 4,085,200 |
| Jul 17, 2024 | 3.3600 | 3.5000 | 3.2700 | 3.3800 | 3.3800 | 4,824,500 |
| Jul 16, 2024 | 3.1300 | 3.4000 | 3.1300 | 3.4000 | 3.4000 | 4,819,200 |
| Jul 15, 2024 | 3.1300 | 3.2200 | 3.1100 | 3.1300 | 3.1300 | 3,201,100 |
| Jul 12, 2024 | 3.0300 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 3,198,400 |
| Jul 11, 2024 | 3.0000 | 3.0900 | 2.9100 | 3.0400 | 3.0400 | 4,113,300 |
| Jul 10, 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9700 | 2.9700 | 2,416,000 |
| Jul 9, 2024 | 2.9100 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 6,581,300 |
| Jul 8, 2024 | 2.8000 | 2.9800 | 2.7800 | 2.9400 | 2.9400 | 4,977,500 |
| Jul 5, 2024 | 2.6800 | 2.7750 | 2.6400 | 2.7700 | 2.7700 | 2,474,500 |
| Jul 3, 2024 | 2.6200 | 2.7700 | 2.5600 | 2.7000 | 2.7000 | 2,361,100 |
| Jul 2, 2024 | 2.5600 | 2.6300 | 2.5400 | 2.5800 | 2.5800 | 2,388,700 |
| Jul 1, 2024 | 2.6900 | 2.7050 | 2.5500 | 2.5700 | 2.5700 | 3,040,400 |
| Jun 28, 2024 | 2.7000 | 2.7100 | 2.5500 | 2.6700 | 2.6700 | 10,572,200 |
| Jun 27, 2024 | 2.6000 | 2.7000 | 2.5710 | 2.6800 | 2.6800 | 3,426,100 |
| Jun 26, 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 2,884,300 |
| Jun 25, 2024 | 2.6600 | 2.7300 | 2.5900 | 2.6000 | 2.6000 | 2,842,900 |
| Jun 24, 2024 | 2.7400 | 2.7900 | 2.6250 | 2.6550 | 2.6550 | 2,881,100 |
| Jun 21, 2024 | 2.7400 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 5,644,300 |
| Jun 20, 2024 | 2.6500 | 2.7500 | 2.6250 | 2.7400 | 2.7400 | 3,397,300 |
| Jun 18, 2024 | 2.6700 | 2.7900 | 2.6300 | 2.6600 | 2.6600 | 3,974,700 |
| Jun 17, 2024 | 2.5600 | 2.6600 | 2.5400 | 2.6400 | 2.6400 | 1,926,200 |
| Jun 14, 2024 | 2.6700 | 2.6900 | 2.5000 | 2.6000 | 2.6000 | 4,763,400 |
| Jun 13, 2024 | 2.9300 | 2.9400 | 2.7000 | 2.7100 | 2.7100 | 4,232,900 |
| Jun 12, 2024 | 2.9800 | 3.1200 | 2.9100 | 2.9400 | 2.9400 | 4,721,600 |
| Jun 11, 2024 | 2.8700 | 2.9600 | 2.8300 | 2.9000 | 2.9000 | 2,933,200 |
| Jun 10, 2024 | 2.7520 | 2.9600 | 2.7300 | 2.9100 | 2.9100 | 2,176,800 |
| Jun 7, 2024 | 2.9300 | 2.9300 | 2.7600 | 2.8000 | 2.8000 | 3,888,900 |
| Jun 6, 2024 | 3.0500 | 3.1000 | 2.9600 | 2.9800 | 2.9800 | 2,009,700 |
| Jun 5, 2024 | 3.0700 | 3.1350 | 3.0300 | 3.0800 | 3.0800 | 1,803,100 |
| Jun 4, 2024 | 3.1200 | 3.1500 | 2.9950 | 3.0500 | 3.0500 | 4,030,200 |
| Jun 3, 2024 | 3.1800 | 3.3300 | 3.0950 | 3.1800 | 3.1800 | 5,392,400 |
| May 31, 2024 | 3.1000 | 3.1850 | 3.0250 | 3.1300 | 3.1300 | 6,548,200 |
| May 30, 2024 | 2.9800 | 3.1300 | 2.9700 | 3.0450 | 3.0450 | 2,362,600 |
| May 29, 2024 | 3.0200 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 2,092,700 |
| May 28, 2024 | 3.0800 | 3.1800 | 3.0300 | 3.0700 | 3.0700 | 2,085,400 |
| May 24, 2024 | 2.9800 | 3.0900 | 2.9750 | 3.0800 | 3.0800 | 2,653,600 |
| May 23, 2024 | 2.9200 | 2.9900 | 2.8300 | 2.9800 | 2.9800 | 4,291,800 |
| May 22, 2024 | 3.0300 | 3.0750 | 2.9200 | 2.9200 | 2.9200 | 1,975,600 |
| May 21, 2024 | 3.0300 | 3.1600 | 3.0000 | 3.0200 | 3.0200 | 3,064,300 |
| May 20, 2024 | 3.0200 | 3.1200 | 3.0100 | 3.0600 | 3.0600 | 2,239,900 |
| May 17, 2024 | 3.0800 | 3.1600 | 3.0250 | 3.0500 | 3.0500 | 1,954,500 |
| May 16, 2024 | 3.2000 | 3.2800 | 3.0800 | 3.0900 | 3.0900 | 3,305,000 |
| May 15, 2024 | 3.1500 | 3.1900 | 3.0500 | 3.1700 | 3.1700 | 5,181,400 |
Related Tickers
MQ Marqeta, Inc.
4.9000
+1.45%
PAYO Payoneer Global Inc.
7.28
-2.41%
FIVN Five9, Inc.
28.39
+0.46%
STNE StoneCo Ltd.
13.99
+0.72%
TUYA Tuya Inc.
2.8200
+4.06%
AKAM Akamai Technologies, Inc.
77.51
-1.81%
INFA Informatica Inc.
19.39
-0.41%
RXT Rackspace Technology, Inc.
1.2800
+0.79%
AVDX AvidXchange Holdings, Inc.
9.73
+0.10%
PGY Pagaya Technologies Ltd.
15.06
+0.67%