|
Closing price on 1/24/2017
|
|
| Open |
220.00 |
| High |
224.00 |
| Low |
220.00 |
| Volume |
137,100 |
| Split-adjusted Price |
92.78 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
0.00 / 0.00%
|
220.00
|
224.00
|
220.00
|
222.00
|
221.14
|
92.78
|
137,100
|
|
|
1/23/2017
|
-1.80 / -0.80%
|
223.80
|
223.80
|
220.50
|
222.00
|
221.93
|
92.78
|
44,360
|
|
|
1/20/2017
|
0.00 / 0.00%
|
223.00
|
225.10
|
223.00
|
223.80
|
224.44
|
93.53
|
77,940
|
|
|
1/19/2017
|
0.00 / 0.00%
|
225.00
|
225.00
|
220.00
|
223.80
|
223.38
|
93.53
|
40,040
|
|
|
1/18/2017
|
+7.30 / +3.37%
|
215.30
|
225.00
|
215.30
|
223.80
|
221.11
|
93.53
|
103,480
|
|
|
1/17/2017
|
+7.50 / +3.59%
|
208.50
|
217.40
|
208.10
|
216.50
|
215.08
|
90.48
|
143,760
|
|
|
1/16/2017
|
-2.80 / -1.32%
|
211.00
|
211.00
|
208.00
|
209.00
|
208.94
|
87.35
|
33,890
|
|
|
1/13/2017
|
+1.20 / +0.57%
|
210.70
|
212.20
|
210.60
|
211.80
|
211.81
|
88.52
|
37,670
|
|
|
1/12/2017
|
+0.60 / +0.29%
|
213.00
|
213.00
|
210.00
|
210.60
|
211.05
|
88.02
|
55,290
|
|
|
1/11/2017
|
+5.50 / +2.69%
|
204.00
|
210.00
|
202.00
|
210.00
|
206.78
|
87.77
|
228,480
|
|
|
1/10/2017
|
-0.50 / -0.24%
|
206.90
|
206.90
|
201.50
|
204.50
|
203.59
|
85.47
|
44,540
|
|
|
1/9/2017
|
-1.00 / -0.49%
|
206.00
|
208.00
|
205.00
|
205.00
|
205.48
|
85.68
|
31,390
|
|
|
1/6/2017
|
+8.90 / +4.52%
|
197.90
|
209.90
|
197.20
|
206.00
|
202.62
|
86.09
|
712,390
|
|
|
1/5/2017
|
+0.10 / +0.05%
|
197.00
|
198.00
|
196.00
|
197.10
|
197.28
|
82.37
|
27,170
|
|
|
1/4/2017
|
0.00 / 0.00%
|
197.00
|
198.60
|
195.00
|
197.00
|
197.19
|
82.33
|
87,490
|
|
|
1/3/2017
|
-0.70 / -0.35%
|
197.70
|
197.70
|
195.90
|
197.00
|
196.82
|
82.33
|
563,170
|
|
|
12/30/2016
|
+0.70 / +0.36%
|
198.00
|
198.00
|
195.50
|
197.70
|
196.23
|
82.63
|
123,740
|
|
|
12/29/2016
|
-1.90 / -0.96%
|
198.00
|
198.00
|
193.00
|
197.00
|
196.69
|
82.33
|
98,560
|
|
|
12/28/2016
|
+0.90 / +0.45%
|
199.80
|
199.80
|
197.10
|
198.90
|
198.16
|
83.13
|
28,530
|
|
|
12/27/2016
|
+1.00 / +0.51%
|
197.00
|
199.80
|
193.10
|
198.00
|
196.42
|
82.75
|
69,880
|
|
|
12/26/2016
|
-3.00 / -1.50%
|
198.00
|
198.00
|
190.00
|
197.00
|
196.14
|
82.33
|
219,870
|
|
|
12/23/2016
|
-3.00 / -1.48%
|
203.00
|
203.00
|
197.10
|
200.00
|
198.83
|
83.59
|
54,810
|
|
|
12/22/2016
|
+2.20 / +1.10%
|
209.90
|
209.90
|
203.00
|
203.00
|
207.38
|
84.84
|
52,460
|
|
|
12/21/2016
|
+3.60 / +1.83%
|
197.20
|
203.50
|
185.00
|
200.80
|
194.80
|
83.92
|
291,750
|
|
|
12/20/2016
|
-14.80 / -6.98%
|
211.00
|
211.50
|
197.20
|
197.20
|
203.99
|
82.42
|
549,710
|
|
|
12/19/2016
|
-13.00 / -5.78%
|
212.00
|
225.00
|
212.00
|
212.00
|
218.34
|
88.60
|
168,190
|
|
|
12/16/2016
|
+13.50 / +6.38%
|
226.30
|
226.30
|
200.00
|
225.00
|
225.07
|
94.03
|
387,520
|
|
|
12/15/2016
|
+13.80 / +6.98%
|
211.50
|
211.50
|
210.00
|
211.50
|
211.39
|
88.39
|
380,050
|
|
|
12/14/2016
|
+12.90 / +6.98%
|
197.70
|
197.70
|
197.70
|
197.70
|
197.70
|
82.63
|
364,380
|
|
|
12/13/2016
|
+12.00 / +6.94%
|
184.80
|
184.80
|
184.80
|
184.80
|
184.80
|
77.23
|
96,830
|
|
|