|
Closing price on 1/23/2026
|
|
| Open |
50.70 |
| High |
51.30 |
| Low |
48.90 |
| Volume |
2,328,200 |
| Split-adjusted Price |
49.30 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.30 / -2.57%
|
50.70
|
51.30
|
48.90
|
49.30
|
49.75
|
49.30
|
2,328,200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.50
|
50.60
|
50.98
|
50.60
|
1,576,700
|
|
|
1/21/2026
|
-1.70 / -3.25%
|
52.00
|
52.00
|
50.20
|
50.60
|
50.85
|
50.60
|
2,222,400
|
|
|
1/20/2026
|
+1.20 / +2.35%
|
52.00
|
54.30
|
51.50
|
52.30
|
52.90
|
52.30
|
3,813,500
|
|
|
1/19/2026
|
-1.40 / -2.67%
|
52.50
|
52.70
|
50.20
|
51.10
|
51.25
|
51.10
|
2,991,000
|
|
|
1/16/2026
|
-0.20 / -0.38%
|
52.70
|
53.80
|
51.80
|
52.50
|
52.86
|
52.50
|
3,032,800
|
|
|
1/15/2026
|
-1.00 / -1.86%
|
55.00
|
57.10
|
52.70
|
52.70
|
54.36
|
52.70
|
6,078,400
|
|
|
1/14/2026
|
+3.50 / +6.97%
|
51.30
|
53.70
|
51.30
|
53.70
|
53.01
|
53.70
|
4,756,700
|
|
|
1/13/2026
|
+3.20 / +6.81%
|
47.05
|
50.20
|
47.05
|
50.20
|
49.51
|
50.20
|
3,322,400
|
|
|
1/12/2026
|
+0.05 / +0.11%
|
47.20
|
47.45
|
46.15
|
47.00
|
46.98
|
47.00
|
1,704,300
|
|
|
1/9/2026
|
+0.65 / +1.35%
|
48.90
|
49.90
|
48.60
|
48.95
|
49.25
|
46.95
|
2,561,500
|
|
|
1/8/2026
|
-0.20 / -0.41%
|
48.50
|
49.40
|
48.30
|
48.30
|
48.67
|
46.33
|
1,599,300
|
|
|
1/7/2026
|
+0.95 / +2.00%
|
47.60
|
48.85
|
47.60
|
48.50
|
48.14
|
46.52
|
2,000,300
|
|
|
1/6/2026
|
-0.55 / -1.14%
|
48.20
|
48.20
|
47.15
|
47.55
|
47.65
|
45.61
|
1,942,000
|
|
|
1/5/2026
|
-0.90 / -1.84%
|
49.15
|
49.20
|
48.05
|
48.10
|
48.47
|
46.13
|
1,623,700
|
|
|
12/31/2025
|
-0.60 / -1.21%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.14
|
47.00
|
838,700
|
|
|
12/30/2025
|
+0.80 / +1.64%
|
48.90
|
49.90
|
48.40
|
49.60
|
49.14
|
47.57
|
1,279,000
|
|
|
12/29/2025
|
+0.05 / +0.10%
|
48.80
|
49.25
|
48.60
|
48.80
|
48.86
|
46.81
|
882,900
|
|
|
12/26/2025
|
+0.55 / +1.14%
|
48.10
|
49.20
|
48.10
|
48.75
|
48.65
|
46.76
|
1,433,800
|
|
|
12/25/2025
|
-0.60 / -1.23%
|
48.80
|
49.50
|
48.20
|
48.20
|
48.65
|
46.23
|
1,325,900
|
|
|
12/24/2025
|
-0.70 / -1.41%
|
49.50
|
49.60
|
48.80
|
48.80
|
49.01
|
46.81
|
1,037,100
|
|
|
12/23/2025
|
-0.10 / -0.20%
|
49.70
|
49.90
|
48.90
|
49.50
|
49.31
|
47.48
|
1,839,100
|
|
|
12/22/2025
|
-0.10 / -0.20%
|
49.70
|
50.30
|
49.45
|
49.60
|
49.79
|
47.57
|
995,900
|
|
|
12/19/2025
|
-0.50 / -1.00%
|
50.20
|
50.20
|
49.60
|
49.70
|
49.85
|
47.67
|
1,191,800
|
|
|
12/18/2025
|
+0.10 / +0.20%
|
50.60
|
50.70
|
49.80
|
50.20
|
50.13
|
48.15
|
1,042,600
|
|
|
12/17/2025
|
-1.60 / -3.09%
|
51.80
|
51.80
|
50.10
|
50.10
|
50.66
|
48.05
|
1,608,300
|
|
|
12/16/2025
|
+1.20 / +2.38%
|
51.00
|
52.00
|
48.10
|
51.70
|
50.89
|
49.59
|
2,083,100
|
|
|
12/15/2025
|
+0.50 / +1.00%
|
50.30
|
51.50
|
50.00
|
50.50
|
50.86
|
48.44
|
1,637,200
|
|
|
12/12/2025
|
-2.30 / -4.40%
|
52.00
|
52.60
|
49.95
|
50.00
|
50.89
|
47.96
|
2,634,000
|
|
|
12/11/2025
|
+0.80 / +1.55%
|
51.70
|
53.00
|
51.50
|
52.30
|
52.36
|
50.16
|
1,687,600
|
|
|
|