|
Closing price on 11/26/2020
|
|
| Open |
193.00 |
| High |
196.00 |
| Low |
193.00 |
| Volume |
322,940 |
| Split-adjusted Price |
88.83 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2020
|
+2.80 / +1.46%
|
193.00
|
196.00
|
193.00
|
195.00
|
195.25
|
88.83
|
322,940
|
|
|
11/25/2020
|
+3.00 / +1.59%
|
189.20
|
194.20
|
189.20
|
192.20
|
192.27
|
87.55
|
194,220
|
|
|
11/24/2020
|
-1.30 / -0.68%
|
190.30
|
192.00
|
188.60
|
189.20
|
189.54
|
86.18
|
110,210
|
|
|
11/23/2020
|
-1.50 / -0.78%
|
192.00
|
192.40
|
189.90
|
190.50
|
190.54
|
86.78
|
114,550
|
|
|
11/20/2020
|
-1.70 / -0.88%
|
190.00
|
193.00
|
190.00
|
192.00
|
191.74
|
87.46
|
152,640
|
|
|
11/19/2020
|
+10.10 / +5.50%
|
184.00
|
193.70
|
184.00
|
193.70
|
188.24
|
88.23
|
224,980
|
|
|
11/18/2020
|
+1.40 / +0.77%
|
182.20
|
185.50
|
182.20
|
183.60
|
184.28
|
83.63
|
167,810
|
|
|
11/17/2020
|
+0.40 / +0.22%
|
184.10
|
184.10
|
181.70
|
182.20
|
182.12
|
83.00
|
185,660
|
|
|
11/16/2020
|
-3.20 / -1.73%
|
186.00
|
187.00
|
181.80
|
181.80
|
184.54
|
82.81
|
203,680
|
|
|
11/13/2020
|
+1.60 / +0.87%
|
183.00
|
185.00
|
183.00
|
185.00
|
184.52
|
84.27
|
42,160
|
|
|
11/12/2020
|
+1.60 / +0.88%
|
181.80
|
183.90
|
181.80
|
183.40
|
183.05
|
83.54
|
36,230
|
|
|
11/11/2020
|
-0.20 / -0.11%
|
184.00
|
184.00
|
181.70
|
181.80
|
182.47
|
82.81
|
93,800
|
|
|
11/10/2020
|
-1.70 / -0.93%
|
185.40
|
185.50
|
182.00
|
182.00
|
183.80
|
82.90
|
113,900
|
|
|
11/9/2020
|
-0.40 / -0.22%
|
185.40
|
185.50
|
183.50
|
183.70
|
184.08
|
83.68
|
98,730
|
|
|
11/6/2020
|
-0.40 / -0.22%
|
185.00
|
185.00
|
184.10
|
184.10
|
184.37
|
83.86
|
71,100
|
|
|
11/5/2020
|
-1.00 / -0.54%
|
185.00
|
186.30
|
184.50
|
184.50
|
185.60
|
84.04
|
45,060
|
|
|
11/4/2020
|
0.00 / 0.00%
|
186.00
|
186.20
|
184.90
|
185.50
|
185.18
|
84.50
|
59,300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
185.70
|
186.00
|
184.00
|
185.50
|
184.70
|
84.50
|
79,990
|
|
|
11/2/2020
|
+1.20 / +0.65%
|
184.30
|
185.90
|
176.00
|
185.50
|
184.95
|
84.50
|
83,850
|
|
|
10/30/2020
|
-0.20 / -0.11%
|
184.80
|
186.00
|
184.10
|
184.30
|
184.45
|
83.95
|
64,260
|
|
|
10/29/2020
|
0.00 / 0.00%
|
182.60
|
185.80
|
182.60
|
184.50
|
184.86
|
84.04
|
120,050
|
|
|
10/28/2020
|
-0.60 / -0.32%
|
184.20
|
186.00
|
184.00
|
184.50
|
185.12
|
84.04
|
127,930
|
|
|
10/27/2020
|
+0.10 / +0.05%
|
185.00
|
186.80
|
184.70
|
185.10
|
185.38
|
84.32
|
40,620
|
|
|
10/26/2020
|
-0.80 / -0.43%
|
186.00
|
188.50
|
185.00
|
185.00
|
186.78
|
84.27
|
159,480
|
|
|
10/23/2020
|
+0.80 / +0.43%
|
185.50
|
186.50
|
185.00
|
185.80
|
185.66
|
84.64
|
269,100
|
|
|
10/22/2020
|
-0.70 / -0.38%
|
185.70
|
187.00
|
184.70
|
185.00
|
185.03
|
84.27
|
34,260
|
|
|
10/21/2020
|
+0.10 / +0.05%
|
189.00
|
189.00
|
185.10
|
185.70
|
185.85
|
84.59
|
176,940
|
|
|
10/20/2020
|
-2.10 / -1.12%
|
187.70
|
187.70
|
185.00
|
185.60
|
185.61
|
84.54
|
286,030
|
|
|
10/19/2020
|
-0.80 / -0.42%
|
188.00
|
188.50
|
187.10
|
187.70
|
187.61
|
85.50
|
265,140
|
|
|
10/16/2020
|
-1.50 / -0.79%
|
190.50
|
191.40
|
188.50
|
188.50
|
189.06
|
85.87
|
334,650
|
|
|