|
Closing price on 10/16/2023
|
|
| Open |
70.10 |
| High |
71.80 |
| Low |
70.10 |
| Volume |
714,200 |
| Split-adjusted Price |
66.96 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
+0.80 / +1.14%
|
70.10
|
71.80
|
70.10
|
70.90
|
71.05
|
66.96
|
714,200
|
|
|
10/13/2023
|
+1.20 / +1.74%
|
68.70
|
70.40
|
68.20
|
70.10
|
69.19
|
66.20
|
625,600
|
|
|
10/12/2023
|
+0.90 / +1.32%
|
68.40
|
68.90
|
68.20
|
68.90
|
68.66
|
65.07
|
546,200
|
|
|
10/11/2023
|
-0.80 / -1.16%
|
68.80
|
68.90
|
67.80
|
68.00
|
68.19
|
64.22
|
671,000
|
|
|
10/10/2023
|
0.00 / 0.00%
|
69.00
|
69.80
|
68.00
|
68.80
|
68.82
|
64.97
|
616,000
|
|
|
10/9/2023
|
-0.80 / -1.15%
|
69.70
|
69.80
|
68.80
|
68.80
|
69.13
|
64.97
|
548,200
|
|
|
10/6/2023
|
+0.10 / +0.14%
|
69.50
|
70.00
|
68.30
|
69.60
|
69.20
|
65.73
|
320,300
|
|
|
10/5/2023
|
-0.50 / -0.71%
|
70.20
|
71.00
|
69.50
|
69.50
|
70.15
|
65.63
|
235,000
|
|
|
10/4/2023
|
-0.30 / -0.43%
|
70.00
|
70.20
|
69.30
|
70.00
|
69.78
|
66.11
|
355,600
|
|
|
10/3/2023
|
-2.70 / -3.70%
|
73.20
|
73.20
|
70.30
|
70.30
|
71.26
|
66.39
|
678,100
|
|
|
10/2/2023
|
+0.50 / +0.69%
|
73.30
|
73.30
|
72.60
|
73.00
|
72.97
|
68.94
|
218,300
|
|
|
9/29/2023
|
+0.10 / +0.14%
|
73.00
|
73.30
|
72.40
|
72.50
|
72.76
|
68.47
|
451,200
|
|
|
9/28/2023
|
-1.70 / -2.29%
|
74.20
|
74.50
|
72.40
|
72.40
|
73.21
|
68.37
|
452,200
|
|
|
9/27/2023
|
-1.20 / -1.59%
|
75.30
|
75.60
|
73.90
|
74.10
|
74.46
|
69.98
|
599,500
|
|
|
9/26/2023
|
-0.70 / -0.92%
|
76.00
|
76.60
|
75.00
|
75.30
|
75.61
|
71.11
|
414,000
|
|
|
9/25/2023
|
-2.60 / -3.31%
|
78.70
|
79.40
|
76.00
|
76.00
|
77.92
|
71.77
|
226,500
|
|
|
9/22/2023
|
-1.40 / -1.75%
|
79.00
|
79.40
|
77.20
|
78.60
|
78.08
|
74.23
|
553,700
|
|
|
9/21/2023
|
-0.50 / -0.62%
|
80.60
|
81.80
|
80.00
|
80.00
|
80.63
|
75.55
|
610,400
|
|
|
9/20/2023
|
+1.50 / +1.90%
|
79.10
|
81.00
|
79.00
|
80.50
|
79.48
|
76.02
|
613,000
|
|
|
9/19/2023
|
-1.80 / -2.23%
|
80.70
|
81.80
|
78.50
|
79.00
|
79.34
|
74.60
|
665,800
|
|
|
9/18/2023
|
-2.30 / -2.77%
|
83.10
|
83.10
|
80.40
|
80.80
|
81.27
|
76.30
|
573,600
|
|
|
9/15/2023
|
-2.10 / -2.46%
|
86.00
|
86.00
|
83.10
|
83.10
|
83.95
|
78.48
|
511,300
|
|
|
9/14/2023
|
+1.80 / +2.16%
|
88.00
|
88.00
|
84.10
|
85.20
|
86.17
|
80.46
|
1,232,600
|
|
|
9/13/2023
|
-2.10 / -1.24%
|
169.10
|
169.80
|
166.50
|
166.80
|
167.75
|
78.76
|
705,100
|
|
|
9/12/2023
|
+1.40 / +0.84%
|
169.90
|
170.50
|
167.80
|
168.90
|
169.15
|
79.75
|
552,800
|
|
|
9/11/2023
|
+6.90 / +4.30%
|
161.60
|
169.90
|
161.60
|
167.50
|
166.05
|
79.09
|
864,600
|
|
|
9/8/2023
|
+0.10 / +0.06%
|
160.80
|
161.80
|
160.00
|
160.60
|
160.89
|
75.83
|
355,700
|
|
|
9/7/2023
|
+1.50 / +0.94%
|
159.40
|
161.00
|
159.30
|
160.50
|
160.31
|
75.79
|
255,200
|
|
|
9/6/2023
|
+0.20 / +0.13%
|
158.30
|
160.00
|
158.30
|
159.00
|
159.10
|
75.08
|
337,500
|
|
|
9/5/2023
|
+0.80 / +0.51%
|
159.00
|
160.40
|
158.50
|
158.80
|
159.49
|
74.98
|
355,400
|
|
|