|
Closing price on 10/24/2017
|
|
| Open |
280.00 |
| High |
281.90 |
| Low |
270.10 |
| Volume |
54,670 |
| Split-adjusted Price |
117.23 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
+0.50 / +0.18%
|
280.00
|
281.90
|
270.10
|
280.50
|
280.23
|
117.23
|
54,670
|
|
|
10/23/2017
|
+10.00 / +3.70%
|
276.00
|
280.00
|
270.10
|
280.00
|
277.57
|
117.02
|
56,380
|
|
|
10/20/2017
|
-8.00 / -2.88%
|
275.60
|
284.00
|
270.00
|
270.00
|
273.88
|
112.84
|
47,530
|
|
|
10/19/2017
|
-3.50 / -1.24%
|
284.80
|
285.00
|
278.00
|
278.00
|
280.94
|
116.19
|
58,990
|
|
|
10/18/2017
|
+2.50 / +0.90%
|
277.10
|
282.00
|
277.00
|
281.50
|
281.02
|
117.65
|
197,700
|
|
|
10/17/2017
|
+7.00 / +2.57%
|
272.00
|
279.00
|
268.20
|
279.00
|
275.56
|
116.60
|
60,630
|
|
|
10/16/2017
|
0.00 / 0.00%
|
272.00
|
272.70
|
269.00
|
272.00
|
271.97
|
113.68
|
67,420
|
|
|
10/13/2017
|
+6.00 / +2.26%
|
266.00
|
272.00
|
261.10
|
272.00
|
270.62
|
113.68
|
77,150
|
|
|
10/12/2017
|
+4.20 / +1.60%
|
261.10
|
266.30
|
261.10
|
266.00
|
264.41
|
111.17
|
39,470
|
|
|
10/11/2017
|
+1.70 / +0.65%
|
259.90
|
261.90
|
259.80
|
261.80
|
260.20
|
109.41
|
35,300
|
|
|
10/10/2017
|
0.00 / 0.00%
|
261.70
|
261.80
|
259.40
|
260.10
|
260.19
|
108.70
|
45,900
|
|
|
10/9/2017
|
0.00 / 0.00%
|
262.80
|
262.80
|
255.50
|
260.10
|
260.45
|
108.70
|
37,300
|
|
|
10/6/2017
|
+0.10 / +0.04%
|
261.90
|
261.90
|
255.20
|
260.10
|
259.38
|
108.70
|
26,920
|
|
|
10/5/2017
|
-0.40 / -0.15%
|
255.00
|
264.80
|
255.00
|
260.00
|
258.56
|
108.66
|
27,220
|
|
|
10/4/2017
|
+3.60 / +1.40%
|
255.20
|
260.40
|
255.20
|
260.40
|
259.69
|
108.83
|
28,250
|
|
|
10/3/2017
|
-1.20 / -0.47%
|
262.00
|
262.00
|
256.10
|
256.80
|
257.98
|
107.33
|
32,330
|
|
|
10/2/2017
|
-2.00 / -0.77%
|
260.00
|
262.90
|
256.00
|
258.00
|
258.66
|
107.83
|
28,580
|
|
|
9/29/2017
|
-6.10 / -2.29%
|
266.00
|
272.50
|
260.00
|
260.00
|
265.32
|
108.66
|
38,640
|
|
|
9/28/2017
|
+11.10 / +4.35%
|
255.00
|
270.00
|
251.60
|
266.10
|
266.69
|
111.21
|
41,960
|
|
|
9/27/2017
|
-3.00 / -1.16%
|
258.00
|
258.00
|
253.00
|
255.00
|
254.62
|
106.57
|
40,050
|
|
|
9/26/2017
|
-3.50 / -1.34%
|
261.50
|
261.50
|
257.10
|
258.00
|
259.82
|
107.83
|
30,600
|
|
|
9/25/2017
|
-4.70 / -1.77%
|
266.20
|
266.20
|
250.00
|
261.50
|
261.35
|
109.29
|
39,620
|
|
|
9/22/2017
|
+1.20 / +0.45%
|
270.90
|
270.90
|
265.00
|
266.20
|
266.39
|
111.25
|
30,950
|
|
|
9/21/2017
|
-8.00 / -2.93%
|
272.00
|
272.00
|
265.00
|
265.00
|
270.55
|
110.75
|
77,660
|
|
|
9/20/2017
|
-2.00 / -0.73%
|
277.00
|
277.00
|
271.90
|
273.00
|
273.09
|
114.10
|
37,860
|
|
|
9/19/2017
|
-1.50 / -0.54%
|
276.50
|
278.00
|
272.00
|
275.00
|
274.83
|
114.93
|
45,580
|
|
|
9/18/2017
|
+4.50 / +1.65%
|
279.90
|
279.90
|
268.00
|
276.50
|
273.46
|
115.56
|
44,100
|
|
|
9/15/2017
|
-0.50 / -0.18%
|
267.00
|
272.00
|
267.00
|
272.00
|
269.90
|
113.68
|
49,350
|
|
|
9/14/2017
|
-4.80 / -1.73%
|
279.00
|
279.00
|
271.50
|
272.50
|
272.99
|
113.89
|
61,910
|
|
|
9/13/2017
|
-3.70 / -1.32%
|
281.00
|
284.90
|
277.30
|
277.30
|
280.01
|
115.89
|
52,310
|
|
|