|
Closing price on 10/24/2019
|
|
| Open |
252.90 |
| High |
253.70 |
| Low |
251.10 |
| Volume |
51,090 |
| Split-adjusted Price |
109.43 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2019
|
+1.00 / +0.40%
|
252.90
|
253.70
|
251.10
|
253.00
|
252.33
|
109.43
|
51,090
|
|
|
10/23/2019
|
+0.10 / +0.04%
|
251.50
|
253.90
|
250.50
|
252.00
|
251.96
|
108.99
|
30,060
|
|
|
10/22/2019
|
+6.90 / +2.82%
|
241.00
|
251.90
|
241.00
|
251.90
|
245.33
|
108.95
|
71,480
|
|
|
10/21/2019
|
-7.10 / -2.82%
|
253.00
|
255.00
|
245.00
|
245.00
|
246.50
|
105.97
|
13,700
|
|
|
10/18/2019
|
-0.90 / -0.36%
|
255.50
|
257.00
|
252.10
|
252.10
|
253.69
|
109.04
|
30,610
|
|
|
10/17/2019
|
-3.00 / -1.17%
|
258.00
|
259.00
|
253.00
|
253.00
|
254.05
|
109.43
|
28,490
|
|
|
10/16/2019
|
-0.80 / -0.31%
|
255.90
|
259.00
|
255.90
|
256.00
|
257.57
|
110.72
|
11,950
|
|
|
10/15/2019
|
-1.70 / -0.66%
|
258.00
|
258.30
|
255.80
|
256.80
|
257.20
|
111.07
|
78,930
|
|
|
10/14/2019
|
+0.80 / +0.31%
|
254.10
|
259.00
|
254.10
|
258.50
|
257.65
|
111.80
|
48,180
|
|
|
10/11/2019
|
+2.40 / +0.94%
|
255.00
|
258.00
|
255.00
|
257.70
|
256.47
|
111.46
|
13,760
|
|
|
10/10/2019
|
0.00 / 0.00%
|
255.30
|
257.70
|
255.30
|
255.30
|
255.82
|
110.42
|
115,520
|
|
|
10/9/2019
|
-3.20 / -1.24%
|
257.10
|
259.40
|
255.00
|
255.30
|
257.29
|
110.42
|
5,760
|
|
|
10/8/2019
|
-1.50 / -0.58%
|
261.80
|
262.00
|
258.50
|
258.50
|
259.75
|
111.80
|
74,820
|
|
|
10/7/2019
|
+2.00 / +0.78%
|
258.00
|
262.00
|
256.10
|
260.00
|
259.86
|
112.45
|
78,360
|
|
|
10/4/2019
|
-4.00 / -1.53%
|
262.10
|
264.40
|
243.70
|
258.00
|
260.73
|
111.59
|
17,620
|
|
|
10/3/2019
|
-2.90 / -1.09%
|
264.90
|
265.50
|
262.00
|
262.00
|
263.01
|
113.32
|
27,300
|
|
|
10/2/2019
|
+2.90 / +1.11%
|
265.00
|
265.00
|
262.00
|
264.90
|
264.19
|
114.57
|
74,540
|
|
|
10/1/2019
|
-1.60 / -0.61%
|
263.60
|
265.00
|
262.00
|
262.00
|
263.13
|
113.32
|
49,770
|
|
|
9/30/2019
|
-2.90 / -1.09%
|
267.00
|
267.00
|
263.50
|
263.60
|
265.07
|
114.01
|
30,130
|
|
|
9/27/2019
|
+3.00 / +1.14%
|
268.00
|
268.00
|
263.50
|
266.50
|
264.60
|
115.26
|
94,830
|
|
|
9/26/2019
|
+0.50 / +0.19%
|
263.00
|
272.70
|
263.00
|
263.50
|
264.25
|
113.97
|
12,700
|
|
|
9/25/2019
|
0.00 / 0.00%
|
267.20
|
273.00
|
263.00
|
263.00
|
269.75
|
113.75
|
90,430
|
|
|
9/24/2019
|
-2.60 / -0.98%
|
265.00
|
269.00
|
263.00
|
263.00
|
266.73
|
113.75
|
86,610
|
|
|
9/23/2019
|
-1.40 / -0.52%
|
268.70
|
268.70
|
262.10
|
265.60
|
266.49
|
114.88
|
5,610
|
|
|
9/20/2019
|
+1.90 / +0.72%
|
265.30
|
267.90
|
265.00
|
267.00
|
266.31
|
115.48
|
44,960
|
|
|
9/19/2019
|
-0.20 / -0.08%
|
265.00
|
265.30
|
262.00
|
265.10
|
264.02
|
114.66
|
23,710
|
|
|
9/18/2019
|
-0.60 / -0.23%
|
265.90
|
266.80
|
264.60
|
265.30
|
265.18
|
114.75
|
78,270
|
|
|
9/17/2019
|
+1.90 / +0.72%
|
266.00
|
266.00
|
261.20
|
265.90
|
264.12
|
115.01
|
2,620
|
|
|
9/16/2019
|
0.00 / 0.00%
|
260.50
|
266.80
|
260.50
|
264.00
|
264.41
|
114.18
|
23,990
|
|
|
9/13/2019
|
+2.80 / +1.07%
|
261.20
|
264.00
|
260.50
|
264.00
|
261.33
|
114.18
|
92,160
|
|
|