Historical Stock Price
ETFs Holding SABR »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/29/2021 $15.62 $15.66 $14.89 $15.16 4.44M
04/30/2021 $15.01 $15.11 $14.82 $14.98 4.65M
05/03/2021 $14.98 $15.35 $14.93 $15.07 4.39M
05/04/2021 $14.00 $14.10 $12.61 $12.91 26.12M
05/05/2021 $13.02 $13.29 $12.41 $12.47 20.01M
Sabre is a software and technology company that focuses on the global travel industry. Co. operates through three business segments: Travel Network, which consists primarily of its global distribution system (GDS) and a range of solutions that integrate with its GDS; Airline Solutions, which provides a portfolio of software technology products and solutions, through software-as-a-service (SaaS) and hosted delivery model, to airlines and other travel suppliers and provides software solutions; and Hospitality Solutions, which provides software and solutions, through SaaS and hosted delivery model, to hoteliers around the world.
SABR historical stock prices picture
Sabre (SABR) has the following price history information. Looking back at SABR historical stock prices for the last five trading days, on April 29, 2021, SABR opened at $15.62, traded as high as $15.66 and as low as $14.89, and closed at $15.16. Trading volume was a total of 4.44M shares. On April 30, 2021, SABR opened at $15.01, traded as high as $15.11 and as low as $14.82, and closed at $14.98. Trading volume was a total of 4.65M shares. On May 03, 2021, SABR opened at $14.98, traded as high as $15.35 and as low as $14.93, and closed at $15.07. Trading volume was a total of 4.39M shares. On May 04, 2021, SABR opened at $14.00, traded as high as $14.10 and as low as $12.61, and closed at $12.91. Trading volume was a total of 26.12M shares. On May 05, 2021, SABR opened at $13.02, traded as high as $13.29 and as low as $12.41, and closed at $12.47. Trading volume was a total of 20.01M shares.

SABR Historical Stock Prices By Date:

SABR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sabre shares, starting with a $10,000 purchase of SABR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/17/2014
End date: 05/05/2021
Start price/share: $16.50
End price/share: $12.47
Starting shares: 606.06
Ending shares: 707.19
Dividends reinvested/share: $2.88
Total return: -11.81%
Average Annual Total Return: -1.77%
Starting investment: $10,000.00
Ending investment: $8,816.25
Years: 7.05
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/17/2014
End date: 05/05/2021
Start price/share: $16.50
End price/share: $12.47
Dividends collected/share: $2.88
Total return: -6.97%
Average Annual Total Return: -1.02%
Starting investment: $10,000.00
Ending investment: $9,302.25
Years: 7.05
Date Close
04/29/2021$15.16
04/30/2021$14.98
05/03/2021$15.07
05/04/2021$12.91
05/05/2021$12.47
SABR is categorized under the Technology sector; below are some other companies in the same sector:

SAI Historical Stock Prices
SAIC Historical Stock Prices
SAIL Historical Stock Prices
SAJA Historical Stock Prices
SALE Historical Stock Prices
SAPE Historical Stock Prices
SATS Historical Stock Prices
SCKT Historical Stock Prices
SCON Historical Stock Prices
SCOR Historical Stock Prices

Also explore: SABR shares outstanding history

SABR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.