|
Closing price on 10/16/2020
|
|
| Open |
190.50 |
| High |
191.40 |
| Low |
188.50 |
| Volume |
334,650 |
| Split-adjusted Price |
83.05 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
-1.50 / -0.79%
|
190.50
|
191.40
|
188.50
|
188.50
|
189.06
|
83.05
|
334,650
|
|
|
10/15/2020
|
0.00 / 0.00%
|
191.00
|
192.50
|
188.50
|
190.00
|
190.07
|
83.71
|
468,860
|
|
|
10/14/2020
|
+6.00 / +3.26%
|
184.00
|
195.90
|
184.00
|
190.00
|
189.96
|
83.71
|
26,737,170
|
|
|
10/13/2020
|
-4.10 / -2.18%
|
190.90
|
190.90
|
183.00
|
184.00
|
185.51
|
81.07
|
275,100
|
|
|
10/12/2020
|
-4.90 / -2.54%
|
194.00
|
195.80
|
188.10
|
188.10
|
192.44
|
82.87
|
365,010
|
|
|
10/9/2020
|
+5.00 / +2.66%
|
189.00
|
193.00
|
187.60
|
193.00
|
190.57
|
85.03
|
166,760
|
|
|
10/8/2020
|
-2.00 / -1.05%
|
190.00
|
190.00
|
188.00
|
188.00
|
189.19
|
82.83
|
87,140
|
|
|
10/7/2020
|
+3.70 / +1.99%
|
186.30
|
190.00
|
186.00
|
190.00
|
187.78
|
83.71
|
104,920
|
|
|
10/6/2020
|
+1.80 / +0.98%
|
185.20
|
186.80
|
184.60
|
186.30
|
186.29
|
82.08
|
55,370
|
|
|
10/5/2020
|
0.00 / 0.00%
|
186.00
|
186.00
|
184.50
|
184.50
|
185.20
|
81.29
|
94,270
|
|
|
10/2/2020
|
0.00 / 0.00%
|
183.90
|
184.90
|
183.50
|
184.50
|
184.20
|
81.29
|
45,510
|
|
|
10/1/2020
|
+1.20 / +0.65%
|
183.30
|
185.10
|
183.30
|
184.50
|
184.28
|
81.29
|
122,330
|
|
|
9/30/2020
|
-1.70 / -0.92%
|
185.00
|
185.50
|
182.10
|
183.30
|
184.15
|
80.76
|
179,060
|
|
|
9/29/2020
|
-3.00 / -1.60%
|
188.00
|
188.20
|
185.00
|
185.00
|
186.78
|
81.51
|
170,450
|
|
|
9/28/2020
|
+1.00 / +0.53%
|
187.00
|
188.00
|
187.00
|
188.00
|
187.90
|
82.83
|
102,960
|
|
|
9/25/2020
|
0.00 / 0.00%
|
187.20
|
188.50
|
187.00
|
187.00
|
187.75
|
82.39
|
203,900
|
|
|
9/24/2020
|
-3.00 / -1.58%
|
190.00
|
190.40
|
187.00
|
187.00
|
189.00
|
82.39
|
208,830
|
|
|
9/23/2020
|
+1.00 / +0.53%
|
191.70
|
191.70
|
189.50
|
190.00
|
190.04
|
83.71
|
57,640
|
|
|
9/22/2020
|
-1.00 / -0.53%
|
191.00
|
192.40
|
189.00
|
189.00
|
190.85
|
83.27
|
179,610
|
|
|
9/21/2020
|
+1.20 / +0.64%
|
189.30
|
191.80
|
189.30
|
190.00
|
190.22
|
83.71
|
199,530
|
|
|
9/18/2020
|
+0.60 / +0.32%
|
188.20
|
190.50
|
188.20
|
188.80
|
188.85
|
83.18
|
352,140
|
|
|
9/17/2020
|
0.00 / 0.00%
|
188.20
|
189.90
|
188.20
|
188.20
|
188.50
|
82.92
|
146,220
|
|
|
9/16/2020
|
0.00 / 0.00%
|
191.00
|
191.00
|
188.20
|
188.20
|
188.78
|
82.92
|
43,570
|
|
|
9/15/2020
|
0.00 / 0.00%
|
189.00
|
191.00
|
188.20
|
188.20
|
189.25
|
82.92
|
125,260
|
|
|
9/14/2020
|
+0.20 / +0.11%
|
189.00
|
189.50
|
187.00
|
188.20
|
188.42
|
82.92
|
94,050
|
|
|
9/11/2020
|
-1.00 / -0.53%
|
189.00
|
190.90
|
188.00
|
188.00
|
188.90
|
82.83
|
85,910
|
|
|
9/10/2020
|
-1.00 / -0.53%
|
192.00
|
192.00
|
189.00
|
189.00
|
190.13
|
83.27
|
161,760
|
|
|
9/9/2020
|
-1.20 / -0.63%
|
190.90
|
191.10
|
188.00
|
190.00
|
190.37
|
83.71
|
166,070
|
|
|
9/8/2020
|
-1.00 / -0.52%
|
192.30
|
193.00
|
190.00
|
191.20
|
191.90
|
84.24
|
148,590
|
|
|
9/7/2020
|
0.00 / 0.00%
|
194.00
|
196.00
|
192.20
|
192.20
|
193.81
|
84.68
|
208,280
|
|
|