|
Closing price on 1/17/2020
|
|
| Open |
233.30 |
| High |
234.50 |
| Low |
233.00 |
| Volume |
12,580 |
| Split-adjusted Price |
101.42 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+1.20 / +0.51%
|
233.30
|
234.50
|
233.00
|
234.50
|
234.26
|
101.42
|
12,580
|
|
|
1/16/2020
|
-0.70 / -0.30%
|
233.00
|
234.90
|
233.00
|
233.30
|
233.55
|
100.91
|
9,270
|
|
|
1/15/2020
|
+1.00 / +0.43%
|
233.00
|
234.50
|
233.00
|
234.00
|
233.63
|
101.21
|
62,540
|
|
|
1/14/2020
|
-0.90 / -0.38%
|
232.00
|
233.90
|
232.00
|
233.00
|
233.19
|
100.78
|
9,340
|
|
|
1/13/2020
|
+0.40 / +0.17%
|
233.50
|
235.30
|
233.50
|
233.90
|
234.00
|
101.16
|
22,590
|
|
|
1/10/2020
|
+6.50 / +2.86%
|
227.00
|
234.50
|
227.00
|
233.50
|
231.47
|
100.99
|
173,770
|
|
|
1/9/2020
|
+3.80 / +1.70%
|
222.00
|
227.90
|
221.00
|
227.00
|
223.56
|
98.18
|
154,030
|
|
|
1/8/2020
|
-0.80 / -0.36%
|
224.50
|
224.50
|
222.60
|
223.20
|
223.62
|
96.54
|
30,610
|
|
|
1/7/2020
|
+0.20 / +0.09%
|
222.60
|
224.90
|
222.60
|
224.00
|
224.07
|
96.88
|
203,580
|
|
|
1/6/2020
|
-0.80 / -0.36%
|
223.00
|
224.50
|
222.50
|
223.80
|
223.46
|
96.80
|
333,850
|
|
|
1/3/2020
|
+0.60 / +0.27%
|
224.00
|
227.00
|
224.00
|
224.60
|
225.58
|
97.14
|
17,590
|
|
|
1/2/2020
|
-4.00 / -1.75%
|
228.00
|
228.00
|
224.00
|
224.00
|
225.38
|
96.88
|
73,600
|
|
|
12/31/2019
|
-2.00 / -0.87%
|
230.00
|
230.00
|
224.00
|
228.00
|
226.36
|
98.61
|
82,900
|
|
|
12/30/2019
|
-0.50 / -0.22%
|
232.50
|
232.50
|
225.50
|
230.00
|
228.46
|
99.48
|
40,760
|
|
|
12/27/2019
|
-2.90 / -1.24%
|
233.40
|
233.40
|
230.50
|
230.50
|
232.75
|
99.69
|
36,340
|
|
|
12/26/2019
|
+0.90 / +0.39%
|
232.00
|
233.50
|
231.00
|
233.40
|
232.99
|
100.95
|
64,610
|
|
|
12/25/2019
|
-0.50 / -0.21%
|
233.00
|
234.70
|
232.50
|
232.50
|
232.97
|
100.56
|
94,260
|
|
|
12/24/2019
|
-1.60 / -0.68%
|
234.70
|
235.10
|
233.00
|
233.00
|
233.98
|
100.78
|
45,400
|
|
|
12/23/2019
|
+0.50 / +0.21%
|
235.00
|
235.60
|
234.40
|
234.60
|
235.04
|
101.47
|
71,230
|
|
|
12/20/2019
|
+1.10 / +0.47%
|
233.90
|
234.70
|
233.10
|
234.10
|
234.05
|
101.25
|
120,690
|
|
|
12/19/2019
|
0.00 / 0.00%
|
233.60
|
235.00
|
233.00
|
233.00
|
233.11
|
100.78
|
33,440
|
|
|
12/18/2019
|
0.00 / 0.00%
|
233.40
|
234.20
|
232.50
|
233.00
|
233.02
|
100.78
|
85,670
|
|
|
12/17/2019
|
0.00 / 0.00%
|
233.30
|
235.20
|
233.00
|
233.00
|
233.73
|
100.78
|
164,530
|
|
|
12/16/2019
|
-0.20 / -0.09%
|
233.20
|
235.00
|
233.00
|
233.00
|
233.63
|
100.78
|
26,630
|
|
|
12/13/2019
|
0.00 / 0.00%
|
235.90
|
235.90
|
233.20
|
233.20
|
233.55
|
100.86
|
58,640
|
|
|
12/12/2019
|
+0.10 / +0.04%
|
235.60
|
236.40
|
233.20
|
233.20
|
235.06
|
100.86
|
35,830
|
|
|
12/11/2019
|
0.00 / 0.00%
|
235.00
|
235.80
|
233.00
|
233.10
|
233.38
|
100.82
|
85,430
|
|
|
12/10/2019
|
-2.70 / -1.15%
|
235.80
|
235.90
|
233.10
|
233.10
|
234.94
|
100.82
|
109,330
|
|
|
12/9/2019
|
+2.80 / +1.20%
|
234.90
|
237.50
|
234.10
|
235.80
|
235.79
|
101.99
|
158,610
|
|
|
12/6/2019
|
+1.20 / +0.52%
|
231.80
|
236.00
|
231.50
|
233.00
|
234.28
|
100.78
|
121,230
|
|
|