|
Closing price on 1/23/2019
|
|
| Open |
233.80 |
| High |
234.50 |
| Low |
232.10 |
| Volume |
16,500 |
| Split-adjusted Price |
100.55 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
0.00 / 0.00%
|
233.80
|
234.50
|
232.10
|
233.80
|
233.82
|
100.55
|
16,500
|
|
|
1/22/2019
|
-0.70 / -0.30%
|
235.00
|
235.00
|
232.50
|
233.80
|
233.56
|
100.55
|
14,570
|
|
|
1/21/2019
|
0.00 / 0.00%
|
237.20
|
237.20
|
234.50
|
234.50
|
234.80
|
100.85
|
54,770
|
|
|
1/18/2019
|
0.00 / 0.00%
|
234.50
|
237.40
|
234.40
|
234.50
|
234.80
|
100.85
|
37,340
|
|
|
1/17/2019
|
-4.50 / -1.88%
|
238.00
|
240.80
|
234.50
|
234.50
|
236.18
|
100.85
|
41,400
|
|
|
1/16/2019
|
-0.60 / -0.25%
|
238.30
|
241.00
|
238.00
|
239.00
|
238.68
|
102.78
|
30,300
|
|
|
1/15/2019
|
-0.40 / -0.17%
|
238.00
|
239.90
|
238.00
|
239.60
|
239.23
|
103.04
|
46,500
|
|
|
1/14/2019
|
0.00 / 0.00%
|
242.50
|
242.50
|
237.90
|
240.00
|
238.97
|
103.21
|
45,290
|
|
|
1/11/2019
|
0.00 / 0.00%
|
240.00
|
240.50
|
236.10
|
240.00
|
238.95
|
103.21
|
68,820
|
|
|
1/10/2019
|
-4.00 / -1.64%
|
240.60
|
243.80
|
239.30
|
240.00
|
240.09
|
103.21
|
83,560
|
|
|
1/9/2019
|
0.00 / 0.00%
|
244.00
|
248.00
|
239.00
|
244.00
|
243.62
|
104.93
|
25,150
|
|
|
1/8/2019
|
0.00 / 0.00%
|
243.20
|
244.00
|
239.10
|
244.00
|
241.55
|
104.93
|
41,600
|
|
|
1/7/2019
|
+0.80 / +0.33%
|
243.20
|
248.00
|
241.00
|
244.00
|
244.09
|
104.93
|
67,270
|
|
|
1/4/2019
|
-2.30 / -0.94%
|
246.00
|
246.00
|
235.10
|
243.20
|
243.09
|
104.59
|
8,540
|
|
|
1/3/2019
|
-3.30 / -1.33%
|
248.80
|
255.00
|
233.20
|
245.50
|
241.93
|
105.58
|
98,800
|
|
|
1/2/2019
|
-18.70 / -6.99%
|
267.50
|
267.50
|
248.80
|
248.80
|
250.37
|
107.00
|
46,990
|
|
|
12/28/2018
|
+16.70 / +6.66%
|
250.80
|
267.50
|
246.50
|
267.50
|
262.04
|
115.04
|
46,420
|
|
|
12/27/2018
|
+1.80 / +0.72%
|
249.90
|
250.90
|
247.00
|
250.80
|
250.24
|
107.86
|
67,850
|
|
|
12/26/2018
|
+2.10 / +0.85%
|
242.90
|
249.00
|
242.90
|
249.00
|
247.09
|
107.08
|
23,360
|
|
|
12/25/2018
|
0.00 / 0.00%
|
242.20
|
246.90
|
242.20
|
246.90
|
244.96
|
106.18
|
40,810
|
|
|
12/24/2018
|
-0.10 / -0.04%
|
240.00
|
248.90
|
240.00
|
246.90
|
246.32
|
106.18
|
75,500
|
|
|
12/21/2018
|
0.00 / 0.00%
|
245.00
|
247.00
|
243.30
|
247.00
|
245.41
|
106.22
|
67,740
|
|
|
12/20/2018
|
-3.00 / -1.20%
|
250.00
|
250.00
|
246.50
|
247.00
|
247.03
|
106.22
|
89,640
|
|
|
12/19/2018
|
-0.40 / -0.16%
|
250.00
|
250.40
|
245.60
|
250.00
|
247.79
|
107.51
|
162,270
|
|
|
12/18/2018
|
0.00 / 0.00%
|
250.40
|
250.40
|
246.00
|
250.40
|
248.84
|
107.68
|
45,170
|
|
|
12/17/2018
|
0.00 / 0.00%
|
248.00
|
250.40
|
247.90
|
250.40
|
248.54
|
107.68
|
59,460
|
|
|
12/14/2018
|
+0.20 / +0.08%
|
250.30
|
252.80
|
249.10
|
250.40
|
250.49
|
107.68
|
91,370
|
|
|
12/13/2018
|
-2.80 / -1.11%
|
253.30
|
254.00
|
250.20
|
250.20
|
252.09
|
107.60
|
30,870
|
|
|
12/12/2018
|
0.00 / 0.00%
|
249.60
|
255.00
|
249.60
|
253.00
|
253.70
|
108.80
|
49,700
|
|
|
12/11/2018
|
+5.00 / +2.02%
|
246.40
|
253.00
|
246.40
|
253.00
|
250.14
|
108.80
|
64,460
|
|
|