|
Closing price on 1/2/2020
|
|
| Open |
228.00 |
| High |
228.00 |
| Low |
224.00 |
| Volume |
73,600 |
| Split-adjusted Price |
87.96 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
-4.00 / -1.75%
|
228.00
|
228.00
|
224.00
|
224.00
|
225.38
|
87.96
|
73,600
|
|
|
12/31/2019
|
-2.00 / -0.87%
|
230.00
|
230.00
|
224.00
|
228.00
|
226.36
|
89.53
|
82,900
|
|
|
12/30/2019
|
-0.50 / -0.22%
|
232.50
|
232.50
|
225.50
|
230.00
|
228.46
|
90.32
|
40,760
|
|
|
12/27/2019
|
-2.90 / -1.24%
|
233.40
|
233.40
|
230.50
|
230.50
|
232.75
|
90.52
|
36,340
|
|
|
12/26/2019
|
+0.90 / +0.39%
|
232.00
|
233.50
|
231.00
|
233.40
|
232.99
|
91.65
|
64,610
|
|
|
12/25/2019
|
-0.50 / -0.21%
|
233.00
|
234.70
|
232.50
|
232.50
|
232.97
|
91.30
|
94,260
|
|
|
12/24/2019
|
-1.60 / -0.68%
|
234.70
|
235.10
|
233.00
|
233.00
|
233.98
|
91.50
|
45,400
|
|
|
12/23/2019
|
+0.50 / +0.21%
|
235.00
|
235.60
|
234.40
|
234.60
|
235.04
|
92.13
|
71,230
|
|
|
12/20/2019
|
+1.10 / +0.47%
|
233.90
|
234.70
|
233.10
|
234.10
|
234.05
|
91.93
|
120,690
|
|
|
12/19/2019
|
0.00 / 0.00%
|
233.60
|
235.00
|
233.00
|
233.00
|
233.11
|
91.50
|
33,440
|
|
|
12/18/2019
|
0.00 / 0.00%
|
233.40
|
234.20
|
232.50
|
233.00
|
233.02
|
91.50
|
85,670
|
|
|
12/17/2019
|
0.00 / 0.00%
|
233.30
|
235.20
|
233.00
|
233.00
|
233.73
|
91.50
|
164,530
|
|
|
12/16/2019
|
-0.20 / -0.09%
|
233.20
|
235.00
|
233.00
|
233.00
|
233.63
|
91.50
|
26,630
|
|
|
12/13/2019
|
0.00 / 0.00%
|
235.90
|
235.90
|
233.20
|
233.20
|
233.55
|
91.58
|
58,640
|
|
|
12/12/2019
|
+0.10 / +0.04%
|
235.60
|
236.40
|
233.20
|
233.20
|
235.06
|
91.58
|
35,830
|
|
|
12/11/2019
|
0.00 / 0.00%
|
235.00
|
235.80
|
233.00
|
233.10
|
233.38
|
91.54
|
85,430
|
|
|
12/10/2019
|
-2.70 / -1.15%
|
235.80
|
235.90
|
233.10
|
233.10
|
234.94
|
91.54
|
109,330
|
|
|
12/9/2019
|
+2.80 / +1.20%
|
234.90
|
237.50
|
234.10
|
235.80
|
235.79
|
92.60
|
158,610
|
|
|
12/6/2019
|
+1.20 / +0.52%
|
231.80
|
236.00
|
231.50
|
233.00
|
234.28
|
91.50
|
121,230
|
|
|
12/5/2019
|
+1.10 / +0.48%
|
231.50
|
232.30
|
231.00
|
231.80
|
231.93
|
91.03
|
121,000
|
|
|
12/4/2019
|
+1.60 / +0.70%
|
228.10
|
231.90
|
228.10
|
230.70
|
230.09
|
90.59
|
311,220
|
|
|
12/3/2019
|
+0.10 / +0.04%
|
230.00
|
230.50
|
228.00
|
229.10
|
229.13
|
89.97
|
146,660
|
|
|
12/2/2019
|
+3.00 / +1.33%
|
226.00
|
230.00
|
226.00
|
229.00
|
228.83
|
89.93
|
48,650
|
|
|
11/29/2019
|
-4.00 / -1.74%
|
230.00
|
233.00
|
226.00
|
226.00
|
228.27
|
88.75
|
272,200
|
|
|
11/28/2019
|
-0.50 / -0.22%
|
230.50
|
233.50
|
230.00
|
230.00
|
231.27
|
90.32
|
162,060
|
|
|
11/27/2019
|
+0.50 / +0.22%
|
230.00
|
234.00
|
230.00
|
230.50
|
231.79
|
90.52
|
53,280
|
|
|
11/26/2019
|
-3.00 / -1.29%
|
240.00
|
240.00
|
230.00
|
230.00
|
232.72
|
90.32
|
92,480
|
|
|
11/25/2019
|
-2.00 / -0.85%
|
239.90
|
239.90
|
232.20
|
233.00
|
235.73
|
91.50
|
93,020
|
|
|
11/22/2019
|
-6.00 / -2.49%
|
245.00
|
246.00
|
234.00
|
235.00
|
238.45
|
92.28
|
54,770
|
|
|
11/21/2019
|
-5.30 / -2.15%
|
247.00
|
250.50
|
241.00
|
241.00
|
242.87
|
94.64
|
150,540
|
|
|