|
Closing price on 3/12/2026
|
|
| Open |
44.65 |
| High |
44.65 |
| Low |
43.70 |
| Volume |
894,200 |
| Split-adjusted Price |
43.75 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
-1.05 / -2.34%
|
44.65
|
44.65
|
43.70
|
43.75
|
43.98
|
43.75
|
894,200
|
|
|
3/11/2026
|
+0.05 / +0.11%
|
44.60
|
45.00
|
44.05
|
44.80
|
44.59
|
44.80
|
966,300
|
|
|
3/10/2026
|
+2.30 / +5.42%
|
43.60
|
44.75
|
43.10
|
44.75
|
43.84
|
44.75
|
1,473,200
|
|
|
3/9/2026
|
-3.15 / -6.91%
|
43.75
|
44.00
|
42.45
|
42.45
|
42.58
|
42.45
|
3,538,000
|
|
|
3/6/2026
|
-0.05 / -0.11%
|
45.65
|
46.20
|
45.55
|
45.60
|
45.83
|
45.60
|
804,600
|
|
|
3/5/2026
|
-0.35 / -0.76%
|
46.15
|
46.45
|
45.65
|
45.65
|
45.97
|
45.65
|
768,200
|
|
|
3/4/2026
|
0.00 / 0.00%
|
46.05
|
46.50
|
45.20
|
46.00
|
45.74
|
46.00
|
1,362,100
|
|
|
3/3/2026
|
-1.20 / -2.54%
|
47.00
|
47.45
|
45.30
|
46.00
|
46.42
|
46.00
|
2,454,900
|
|
|
3/2/2026
|
-1.20 / -2.48%
|
47.05
|
47.85
|
47.00
|
47.20
|
47.36
|
47.20
|
1,653,800
|
|
|
2/27/2026
|
-0.70 / -1.43%
|
49.10
|
49.20
|
48.35
|
48.40
|
48.64
|
48.40
|
1,322,000
|
|
|
2/26/2026
|
-0.10 / -0.20%
|
49.50
|
49.55
|
48.80
|
49.10
|
49.06
|
49.10
|
2,088,300
|
|
|
2/25/2026
|
+0.40 / +0.82%
|
48.80
|
49.90
|
48.80
|
49.20
|
49.39
|
49.20
|
1,466,700
|
|
|
2/24/2026
|
-0.05 / -0.10%
|
48.85
|
49.25
|
48.65
|
48.80
|
48.82
|
48.80
|
867,400
|
|
|
2/23/2026
|
+0.35 / +0.72%
|
48.60
|
49.15
|
48.60
|
48.85
|
48.91
|
48.85
|
872,400
|
|
|
2/13/2026
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.40
|
48.50
|
48.59
|
48.50
|
913,900
|
|
|
2/12/2026
|
+0.10 / +0.21%
|
48.70
|
49.20
|
48.50
|
48.80
|
48.73
|
48.80
|
1,225,800
|
|
|
2/11/2026
|
+0.35 / +0.72%
|
48.40
|
48.80
|
48.05
|
48.70
|
48.48
|
48.70
|
730,500
|
|
|
2/10/2026
|
-1.10 / -2.22%
|
49.45
|
49.65
|
47.75
|
48.35
|
48.52
|
48.35
|
1,403,300
|
|
|
2/9/2026
|
+0.70 / +1.44%
|
48.90
|
49.45
|
48.90
|
49.45
|
49.19
|
49.45
|
574,800
|
|
|
2/6/2026
|
-1.35 / -2.69%
|
49.50
|
49.80
|
48.70
|
48.75
|
49.14
|
48.75
|
2,011,100
|
|
|
2/5/2026
|
-1.60 / -3.09%
|
52.20
|
52.20
|
50.00
|
50.10
|
50.63
|
50.10
|
1,737,000
|
|
|
2/4/2026
|
-0.40 / -0.77%
|
52.40
|
53.30
|
51.60
|
51.70
|
52.14
|
51.70
|
1,683,600
|
|
|
2/3/2026
|
+2.20 / +4.41%
|
50.90
|
52.40
|
50.30
|
52.10
|
51.51
|
52.10
|
2,619,900
|
|
|
2/2/2026
|
0.00 / 0.00%
|
49.90
|
50.90
|
49.20
|
49.90
|
49.86
|
49.90
|
1,318,500
|
|
|
1/30/2026
|
-0.40 / -0.80%
|
51.00
|
51.40
|
49.90
|
49.90
|
50.64
|
49.90
|
1,779,800
|
|
|
1/29/2026
|
+1.35 / +2.76%
|
49.10
|
50.60
|
49.00
|
50.30
|
50.03
|
50.30
|
1,748,900
|
|
|
1/28/2026
|
-0.60 / -1.21%
|
49.90
|
50.30
|
48.75
|
48.95
|
49.44
|
48.95
|
1,206,800
|
|
|
1/27/2026
|
+1.05 / +2.16%
|
48.95
|
49.55
|
48.25
|
49.55
|
48.80
|
49.55
|
1,415,400
|
|
|
1/26/2026
|
-0.80 / -1.62%
|
49.30
|
50.00
|
48.30
|
48.50
|
49.11
|
48.50
|
1,749,200
|
|
|
1/23/2026
|
-1.30 / -2.57%
|
50.70
|
51.30
|
48.90
|
49.30
|
49.75
|
49.30
|
2,328,200
|
|
|
|