|
Closing price on 11/12/2020
|
|
| Open |
181.80 |
| High |
183.90 |
| Low |
181.80 |
| Volume |
36,230 |
| Split-adjusted Price |
73.36 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
+1.60 / +0.88%
|
181.80
|
183.90
|
181.80
|
183.40
|
183.05
|
73.36
|
36,230
|
|
|
11/11/2020
|
-0.20 / -0.11%
|
184.00
|
184.00
|
181.70
|
181.80
|
182.47
|
72.72
|
93,800
|
|
|
11/10/2020
|
-1.70 / -0.93%
|
185.40
|
185.50
|
182.00
|
182.00
|
183.80
|
72.80
|
113,900
|
|
|
11/9/2020
|
-0.40 / -0.22%
|
185.40
|
185.50
|
183.50
|
183.70
|
184.08
|
73.48
|
98,730
|
|
|
11/6/2020
|
-0.40 / -0.22%
|
185.00
|
185.00
|
184.10
|
184.10
|
184.37
|
73.64
|
71,100
|
|
|
11/5/2020
|
-1.00 / -0.54%
|
185.00
|
186.30
|
184.50
|
184.50
|
185.60
|
73.80
|
45,060
|
|
|
11/4/2020
|
0.00 / 0.00%
|
186.00
|
186.20
|
184.90
|
185.50
|
185.18
|
74.20
|
59,300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
185.70
|
186.00
|
184.00
|
185.50
|
184.70
|
74.20
|
79,990
|
|
|
11/2/2020
|
+1.20 / +0.65%
|
184.30
|
185.90
|
176.00
|
185.50
|
184.95
|
74.20
|
83,850
|
|
|
10/30/2020
|
-0.20 / -0.11%
|
184.80
|
186.00
|
184.10
|
184.30
|
184.45
|
73.72
|
64,260
|
|
|
10/29/2020
|
0.00 / 0.00%
|
182.60
|
185.80
|
182.60
|
184.50
|
184.86
|
73.80
|
120,050
|
|
|
10/28/2020
|
-0.60 / -0.32%
|
184.20
|
186.00
|
184.00
|
184.50
|
185.12
|
73.80
|
127,930
|
|
|
10/27/2020
|
+0.10 / +0.05%
|
185.00
|
186.80
|
184.70
|
185.10
|
185.38
|
74.04
|
40,620
|
|
|
10/26/2020
|
-0.80 / -0.43%
|
186.00
|
188.50
|
185.00
|
185.00
|
186.78
|
74.00
|
159,480
|
|
|
10/23/2020
|
+0.80 / +0.43%
|
185.50
|
186.50
|
185.00
|
185.80
|
185.66
|
74.32
|
269,100
|
|
|
10/22/2020
|
-0.70 / -0.38%
|
185.70
|
187.00
|
184.70
|
185.00
|
185.03
|
74.00
|
34,260
|
|
|
10/21/2020
|
+0.10 / +0.05%
|
189.00
|
189.00
|
185.10
|
185.70
|
185.85
|
74.28
|
176,940
|
|
|
10/20/2020
|
-2.10 / -1.12%
|
187.70
|
187.70
|
185.00
|
185.60
|
185.61
|
74.24
|
286,030
|
|
|
10/19/2020
|
-0.80 / -0.42%
|
188.00
|
188.50
|
187.10
|
187.70
|
187.61
|
75.08
|
265,140
|
|
|
10/16/2020
|
-1.50 / -0.79%
|
190.50
|
191.40
|
188.50
|
188.50
|
189.06
|
75.40
|
334,650
|
|
|
10/15/2020
|
0.00 / 0.00%
|
191.00
|
192.50
|
188.50
|
190.00
|
190.07
|
76.00
|
468,860
|
|
|
10/14/2020
|
+6.00 / +3.26%
|
184.00
|
195.90
|
184.00
|
190.00
|
189.96
|
76.00
|
26,737,170
|
|
|
10/13/2020
|
-4.10 / -2.18%
|
190.90
|
190.90
|
183.00
|
184.00
|
185.51
|
73.60
|
275,100
|
|
|
10/12/2020
|
-4.90 / -2.54%
|
194.00
|
195.80
|
188.10
|
188.10
|
192.44
|
75.24
|
365,010
|
|
|
10/9/2020
|
+5.00 / +2.66%
|
189.00
|
193.00
|
187.60
|
193.00
|
190.57
|
77.20
|
166,760
|
|
|
10/8/2020
|
-2.00 / -1.05%
|
190.00
|
190.00
|
188.00
|
188.00
|
189.19
|
75.20
|
87,140
|
|
|
10/7/2020
|
+3.70 / +1.99%
|
186.30
|
190.00
|
186.00
|
190.00
|
187.78
|
76.00
|
104,920
|
|
|
10/6/2020
|
+1.80 / +0.98%
|
185.20
|
186.80
|
184.60
|
186.30
|
186.29
|
74.52
|
55,370
|
|
|
10/5/2020
|
0.00 / 0.00%
|
186.00
|
186.00
|
184.50
|
184.50
|
185.20
|
73.80
|
94,270
|
|
|
10/2/2020
|
0.00 / 0.00%
|
183.90
|
184.90
|
183.50
|
184.50
|
184.20
|
73.80
|
45,510
|
|
|