|
Closing price on 11/15/2023
|
|
| Open |
63.20 |
| High |
64.50 |
| Low |
63.10 |
| Volume |
1,454,600 |
| Split-adjusted Price |
57.60 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
+1.20 / +1.94%
|
63.20
|
64.50
|
63.10
|
63.20
|
63.78
|
57.60
|
1,454,600
|
|
|
11/14/2023
|
+0.70 / +1.14%
|
61.80
|
63.30
|
61.70
|
62.00
|
62.32
|
56.51
|
754,800
|
|
|
11/13/2023
|
-1.10 / -1.76%
|
62.40
|
63.50
|
61.10
|
61.30
|
62.23
|
55.87
|
733,500
|
|
|
11/10/2023
|
-1.50 / -2.35%
|
63.80
|
63.80
|
62.30
|
62.40
|
62.83
|
56.88
|
760,700
|
|
|
11/9/2023
|
-1.20 / -1.84%
|
65.50
|
65.80
|
63.60
|
63.90
|
64.72
|
58.24
|
1,195,500
|
|
|
11/8/2023
|
0.00 / 0.00%
|
65.50
|
65.50
|
62.60
|
65.10
|
63.90
|
59.34
|
989,800
|
|
|
11/7/2023
|
-1.10 / -1.66%
|
66.30
|
66.80
|
64.90
|
65.10
|
65.65
|
59.34
|
626,800
|
|
|
11/6/2023
|
+2.30 / +3.60%
|
64.50
|
66.20
|
63.90
|
66.20
|
65.57
|
60.34
|
591,800
|
|
|
11/3/2023
|
+2.50 / +4.07%
|
61.40
|
64.70
|
61.40
|
63.90
|
63.38
|
58.24
|
905,600
|
|
|
11/2/2023
|
+4.00 / +6.97%
|
57.90
|
61.40
|
57.90
|
61.40
|
59.78
|
55.96
|
719,700
|
|
|
11/1/2023
|
+0.70 / +1.23%
|
57.00
|
57.80
|
54.90
|
57.40
|
56.40
|
52.32
|
895,700
|
|
|
10/31/2023
|
-4.10 / -6.74%
|
60.90
|
61.00
|
56.70
|
56.70
|
58.59
|
51.68
|
860,800
|
|
|
10/30/2023
|
-2.30 / -3.65%
|
63.10
|
63.10
|
60.80
|
60.80
|
62.19
|
55.42
|
519,900
|
|
|
10/27/2023
|
-3.10 / -4.68%
|
65.90
|
65.90
|
62.10
|
63.10
|
63.29
|
57.51
|
1,037,300
|
|
|
10/26/2023
|
-3.00 / -4.34%
|
68.00
|
68.50
|
66.00
|
66.20
|
66.90
|
60.34
|
439,100
|
|
|
10/25/2023
|
+0.10 / +0.14%
|
69.00
|
69.70
|
68.50
|
69.20
|
69.21
|
63.07
|
263,500
|
|
|
10/24/2023
|
+1.30 / +1.92%
|
67.70
|
69.80
|
67.70
|
69.10
|
68.72
|
62.98
|
225,100
|
|
|
10/23/2023
|
-2.20 / -3.14%
|
70.00
|
70.00
|
67.80
|
67.80
|
68.56
|
61.80
|
355,200
|
|
|
10/20/2023
|
+1.70 / +2.49%
|
68.40
|
70.00
|
68.00
|
70.00
|
68.55
|
63.80
|
259,500
|
|
|
10/19/2023
|
0.00 / 0.00%
|
68.30
|
68.80
|
67.80
|
68.30
|
68.33
|
62.25
|
329,500
|
|
|
10/18/2023
|
-1.60 / -2.29%
|
69.90
|
69.90
|
67.50
|
68.30
|
68.53
|
62.25
|
561,400
|
|
|
10/17/2023
|
-1.00 / -1.41%
|
71.50
|
71.60
|
69.90
|
69.90
|
70.65
|
63.71
|
392,500
|
|
|
10/16/2023
|
+0.80 / +1.14%
|
70.10
|
71.80
|
70.10
|
70.90
|
71.05
|
64.62
|
714,200
|
|
|
10/13/2023
|
+1.20 / +1.74%
|
68.70
|
70.40
|
68.20
|
70.10
|
69.19
|
63.89
|
625,600
|
|
|
10/12/2023
|
+0.90 / +1.32%
|
68.40
|
68.90
|
68.20
|
68.90
|
68.66
|
62.80
|
546,200
|
|
|
10/11/2023
|
-0.80 / -1.16%
|
68.80
|
68.90
|
67.80
|
68.00
|
68.19
|
61.98
|
671,000
|
|
|
10/10/2023
|
0.00 / 0.00%
|
69.00
|
69.80
|
68.00
|
68.80
|
68.82
|
62.71
|
616,000
|
|
|
10/9/2023
|
-0.80 / -1.15%
|
69.70
|
69.80
|
68.80
|
68.80
|
69.13
|
62.71
|
548,200
|
|
|
10/6/2023
|
+0.10 / +0.14%
|
69.50
|
70.00
|
68.30
|
69.60
|
69.20
|
63.44
|
320,300
|
|
|
10/5/2023
|
-0.50 / -0.71%
|
70.20
|
71.00
|
69.50
|
69.50
|
70.15
|
63.35
|
235,000
|
|
|