|
Closing price on 10/10/2019
|
|
| Open |
255.30 |
| High |
257.70 |
| Low |
255.30 |
| Volume |
115,520 |
| Split-adjusted Price |
114.16 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2019
|
0.00 / 0.00%
|
255.30
|
257.70
|
255.30
|
255.30
|
255.82
|
114.16
|
115,520
|
|
|
10/9/2019
|
-3.20 / -1.24%
|
257.10
|
259.40
|
255.00
|
255.30
|
257.29
|
114.16
|
5,760
|
|
|
10/8/2019
|
-1.50 / -0.58%
|
261.80
|
262.00
|
258.50
|
258.50
|
259.75
|
115.59
|
74,820
|
|
|
10/7/2019
|
+2.00 / +0.78%
|
258.00
|
262.00
|
256.10
|
260.00
|
259.86
|
116.27
|
78,360
|
|
|
10/4/2019
|
-4.00 / -1.53%
|
262.10
|
264.40
|
243.70
|
258.00
|
260.73
|
115.37
|
17,620
|
|
|
10/3/2019
|
-2.90 / -1.09%
|
264.90
|
265.50
|
262.00
|
262.00
|
263.01
|
117.16
|
27,300
|
|
|
10/2/2019
|
+2.90 / +1.11%
|
265.00
|
265.00
|
262.00
|
264.90
|
264.19
|
118.46
|
74,540
|
|
|
10/1/2019
|
-1.60 / -0.61%
|
263.60
|
265.00
|
262.00
|
262.00
|
263.13
|
117.16
|
49,770
|
|
|
9/30/2019
|
-2.90 / -1.09%
|
267.00
|
267.00
|
263.50
|
263.60
|
265.07
|
117.88
|
30,130
|
|
|
9/27/2019
|
+3.00 / +1.14%
|
268.00
|
268.00
|
263.50
|
266.50
|
264.60
|
119.17
|
94,830
|
|
|
9/26/2019
|
+0.50 / +0.19%
|
263.00
|
272.70
|
263.00
|
263.50
|
264.25
|
117.83
|
12,700
|
|
|
9/25/2019
|
0.00 / 0.00%
|
267.20
|
273.00
|
263.00
|
263.00
|
269.75
|
117.61
|
90,430
|
|
|
9/24/2019
|
-2.60 / -0.98%
|
265.00
|
269.00
|
263.00
|
263.00
|
266.73
|
117.61
|
86,610
|
|
|
9/23/2019
|
-1.40 / -0.52%
|
268.70
|
268.70
|
262.10
|
265.60
|
266.49
|
118.77
|
5,610
|
|
|
9/20/2019
|
+1.90 / +0.72%
|
265.30
|
267.90
|
265.00
|
267.00
|
266.31
|
119.40
|
44,960
|
|
|
9/19/2019
|
-0.20 / -0.08%
|
265.00
|
265.30
|
262.00
|
265.10
|
264.02
|
118.55
|
23,710
|
|
|
9/18/2019
|
-0.60 / -0.23%
|
265.90
|
266.80
|
264.60
|
265.30
|
265.18
|
118.64
|
78,270
|
|
|
9/17/2019
|
+1.90 / +0.72%
|
266.00
|
266.00
|
261.20
|
265.90
|
264.12
|
118.90
|
2,620
|
|
|
9/16/2019
|
0.00 / 0.00%
|
260.50
|
266.80
|
260.50
|
264.00
|
264.41
|
118.05
|
23,990
|
|
|
9/13/2019
|
+2.80 / +1.07%
|
261.20
|
264.00
|
260.50
|
264.00
|
261.33
|
118.05
|
92,160
|
|
|
9/12/2019
|
-1.30 / -0.50%
|
262.80
|
262.80
|
261.00
|
261.20
|
261.17
|
116.80
|
8,240
|
|
|
9/11/2019
|
-0.50 / -0.19%
|
263.00
|
265.90
|
262.00
|
262.50
|
262.75
|
117.38
|
32,590
|
|
|
9/10/2019
|
-3.00 / -1.13%
|
267.00
|
267.00
|
262.00
|
263.00
|
263.29
|
117.61
|
77,410
|
|
|
9/9/2019
|
0.00 / 0.00%
|
267.90
|
267.90
|
265.70
|
266.00
|
266.02
|
118.95
|
16,570
|
|
|
9/6/2019
|
0.00 / 0.00%
|
264.60
|
267.00
|
264.60
|
266.00
|
266.01
|
118.95
|
73,150
|
|
|
9/5/2019
|
+2.50 / +0.95%
|
263.50
|
268.00
|
263.50
|
266.00
|
265.51
|
118.95
|
116,360
|
|
|
9/4/2019
|
-8.90 / -3.27%
|
272.40
|
274.50
|
263.50
|
263.50
|
266.38
|
117.16
|
65,880
|
|
|
9/3/2019
|
-0.60 / -0.22%
|
273.00
|
273.00
|
271.10
|
272.40
|
272.30
|
121.12
|
4,730
|
|
|
8/30/2019
|
0.00 / 0.00%
|
275.80
|
275.80
|
272.00
|
273.00
|
273.07
|
121.38
|
52,590
|
|
|
8/29/2019
|
+1.00 / +0.37%
|
272.50
|
274.50
|
272.50
|
273.00
|
273.08
|
121.38
|
36,440
|
|
|