Closing price on 10/8/2018
|
|
Open |
221.70 |
High |
223.20 |
Low |
219.90 |
Volume |
24,950 |
Split-adjusted Price |
94.55 |
|
|
SAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2018
|
0.00 / 0.00%
|
221.70
|
223.20
|
219.90
|
223.20
|
220.72
|
94.55
|
24,950
|
|
10/5/2018
|
-2.80 / -1.24%
|
223.00
|
225.90
|
222.00
|
223.20
|
223.06
|
94.55
|
22,290
|
|
10/4/2018
|
+0.30 / +0.13%
|
226.00
|
226.70
|
225.00
|
226.00
|
225.71
|
95.74
|
4,940
|
|
10/3/2018
|
+0.70 / +0.31%
|
225.00
|
227.00
|
225.00
|
225.70
|
225.71
|
95.61
|
17,230
|
|
10/2/2018
|
+2.80 / +1.26%
|
222.20
|
225.00
|
219.80
|
225.00
|
223.27
|
95.31
|
553,220
|
|
10/1/2018
|
-0.30 / -0.13%
|
222.30
|
222.30
|
220.00
|
222.20
|
221.41
|
94.13
|
110,280
|
|
9/28/2018
|
+2.50 / +1.14%
|
221.00
|
222.50
|
220.00
|
222.50
|
221.65
|
94.26
|
416,090
|
|
9/27/2018
|
+1.10 / +0.50%
|
218.90
|
222.00
|
218.20
|
220.00
|
220.78
|
93.20
|
134,790
|
|
9/26/2018
|
-0.10 / -0.05%
|
219.00
|
219.00
|
217.00
|
218.90
|
218.71
|
92.73
|
22,560
|
|
9/25/2018
|
+0.10 / +0.05%
|
218.90
|
219.00
|
217.80
|
219.00
|
218.76
|
92.77
|
38,660
|
|
9/24/2018
|
-0.10 / -0.05%
|
219.00
|
219.00
|
217.50
|
218.90
|
218.36
|
92.73
|
115,920
|
|
9/21/2018
|
-0.90 / -0.41%
|
218.50
|
221.90
|
217.30
|
219.00
|
218.60
|
92.77
|
75,810
|
|
9/20/2018
|
-0.10 / -0.05%
|
220.00
|
222.00
|
218.50
|
219.90
|
219.44
|
93.15
|
9,720
|
|
9/19/2018
|
-3.00 / -1.35%
|
223.00
|
223.00
|
220.00
|
220.00
|
221.90
|
93.20
|
19,770
|
|
9/18/2018
|
+0.90 / +0.41%
|
224.00
|
224.00
|
222.00
|
223.00
|
222.61
|
94.47
|
24,680
|
|
9/17/2018
|
-0.70 / -0.31%
|
225.00
|
225.00
|
221.50
|
222.10
|
222.74
|
94.09
|
5,410
|
|
9/14/2018
|
+0.80 / +0.36%
|
222.00
|
225.00
|
222.00
|
222.80
|
222.92
|
94.38
|
82,150
|
|
9/13/2018
|
-0.80 / -0.36%
|
221.00
|
222.70
|
221.00
|
222.00
|
222.27
|
94.04
|
7,230
|
|
9/12/2018
|
-0.20 / -0.09%
|
222.10
|
222.90
|
220.30
|
222.80
|
222.64
|
94.38
|
11,530
|
|
9/11/2018
|
0.00 / 0.00%
|
223.00
|
223.00
|
220.20
|
223.00
|
222.66
|
94.47
|
47,590
|
|
9/10/2018
|
+0.20 / +0.09%
|
222.70
|
223.00
|
220.10
|
223.00
|
222.17
|
94.47
|
131,480
|
|
9/7/2018
|
0.00 / 0.00%
|
220.00
|
222.90
|
219.20
|
222.80
|
222.23
|
94.38
|
32,790
|
|
9/6/2018
|
-0.10 / -0.04%
|
222.00
|
222.90
|
219.00
|
222.80
|
221.76
|
94.38
|
191,630
|
|
9/5/2018
|
-0.90 / -0.40%
|
223.80
|
223.80
|
221.10
|
222.90
|
222.90
|
94.43
|
38,610
|
|
9/4/2018
|
-2.20 / -0.97%
|
226.00
|
226.00
|
223.60
|
223.80
|
224.13
|
94.81
|
60,720
|
|
8/31/2018
|
0.00 / 0.00%
|
226.00
|
226.00
|
223.30
|
226.00
|
225.73
|
95.74
|
47,370
|
|
8/30/2018
|
0.00 / 0.00%
|
222.20
|
226.00
|
222.20
|
226.00
|
224.19
|
95.74
|
37,240
|
|
8/29/2018
|
+4.00 / +1.80%
|
222.00
|
226.00
|
220.00
|
226.00
|
222.55
|
95.74
|
25,460
|
|
8/28/2018
|
+3.00 / +1.37%
|
219.00
|
223.00
|
218.70
|
222.00
|
221.82
|
94.04
|
38,360
|
|
8/27/2018
|
+6.00 / +2.82%
|
214.00
|
222.80
|
213.20
|
219.00
|
217.37
|
92.77
|
67,490
|
|
|