|
Closing price on 10/20/2021
|
|
| Open |
158.50 |
| High |
160.30 |
| Low |
155.10 |
| Volume |
490,600 |
| Split-adjusted Price |
69.65 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
-3.30 / -2.08%
|
158.50
|
160.30
|
155.10
|
155.20
|
158.40
|
69.65
|
490,600
|
|
|
10/19/2021
|
-1.50 / -0.94%
|
160.10
|
160.10
|
156.00
|
158.50
|
158.40
|
71.13
|
248,200
|
|
|
10/18/2021
|
-2.80 / -1.72%
|
161.00
|
162.00
|
159.20
|
160.00
|
160.17
|
71.80
|
332,800
|
|
|
10/15/2021
|
+2.80 / +1.75%
|
160.20
|
163.00
|
160.20
|
162.80
|
162.46
|
73.06
|
80,900
|
|
|
10/14/2021
|
-1.00 / -0.62%
|
161.00
|
164.90
|
159.60
|
160.00
|
161.17
|
71.80
|
132,300
|
|
|
10/13/2021
|
-2.00 / -1.23%
|
163.90
|
164.90
|
160.80
|
161.00
|
163.16
|
72.25
|
219,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
164.50
|
164.90
|
162.00
|
163.00
|
163.45
|
73.15
|
83,700
|
|
|
10/11/2021
|
+0.30 / +0.18%
|
163.00
|
165.00
|
162.70
|
163.00
|
163.81
|
73.15
|
79,200
|
|
|
10/8/2021
|
+4.10 / +2.59%
|
158.60
|
163.30
|
157.50
|
162.70
|
161.29
|
73.02
|
209,700
|
|
|
10/7/2021
|
+0.20 / +0.13%
|
159.00
|
159.50
|
157.30
|
158.60
|
158.34
|
71.18
|
72,000
|
|
|
10/6/2021
|
-2.10 / -1.31%
|
160.00
|
160.00
|
157.40
|
158.40
|
158.14
|
71.09
|
42,300
|
|
|
10/5/2021
|
+5.50 / +3.55%
|
158.40
|
160.90
|
155.10
|
160.50
|
158.38
|
72.03
|
279,300
|
|
|
10/4/2021
|
+0.80 / +0.52%
|
154.30
|
159.00
|
154.20
|
155.00
|
157.45
|
69.56
|
75,900
|
|
|
10/1/2021
|
-2.20 / -1.41%
|
156.50
|
156.50
|
154.00
|
154.20
|
154.91
|
69.20
|
249,150
|
|
|
9/30/2021
|
-0.40 / -0.26%
|
156.50
|
157.00
|
156.20
|
156.40
|
156.75
|
70.19
|
142,000
|
|
|
9/29/2021
|
-0.30 / -0.19%
|
157.30
|
157.30
|
154.10
|
156.80
|
155.30
|
70.37
|
202,500
|
|
|
9/28/2021
|
-1.90 / -1.19%
|
158.00
|
158.40
|
157.00
|
157.10
|
157.39
|
70.50
|
180,400
|
|
|
9/27/2021
|
-1.00 / -0.63%
|
160.00
|
160.20
|
157.80
|
159.00
|
159.09
|
71.35
|
142,500
|
|
|
9/24/2021
|
+1.80 / +1.14%
|
159.70
|
160.00
|
158.20
|
160.00
|
159.00
|
71.80
|
110,100
|
|
|
9/23/2021
|
+0.20 / +0.13%
|
160.80
|
160.80
|
157.90
|
158.20
|
158.35
|
71.00
|
81,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
158.50
|
159.50
|
158.00
|
158.00
|
158.55
|
70.91
|
153,500
|
|
|
9/21/2021
|
-0.30 / -0.19%
|
158.10
|
159.90
|
156.00
|
158.00
|
157.55
|
70.91
|
112,100
|
|
|
9/20/2021
|
-2.70 / -1.68%
|
162.00
|
162.00
|
158.30
|
158.30
|
159.44
|
71.04
|
103,500
|
|
|
9/17/2021
|
0.00 / 0.00%
|
160.00
|
161.00
|
157.60
|
161.00
|
160.64
|
72.25
|
1,808,700
|
|
|
9/16/2021
|
-5.00 / -3.01%
|
163.10
|
163.20
|
158.50
|
161.00
|
161.91
|
72.25
|
228,200
|
|
|
9/15/2021
|
0.00 / 0.00%
|
166.00
|
166.00
|
158.50
|
166.00
|
163.60
|
74.50
|
239,700
|
|
|
9/14/2021
|
+4.50 / +2.79%
|
161.90
|
169.00
|
160.50
|
166.00
|
167.07
|
74.50
|
503,200
|
|
|
9/13/2021
|
+10.10 / +6.67%
|
156.50
|
161.90
|
155.50
|
161.50
|
160.19
|
72.48
|
978,000
|
|
|
9/10/2021
|
+2.60 / +1.75%
|
148.70
|
151.90
|
148.70
|
151.40
|
150.85
|
67.94
|
207,900
|
|
|
9/9/2021
|
-1.10 / -0.73%
|
150.10
|
150.10
|
148.10
|
148.80
|
148.95
|
66.78
|
271,700
|
|
|