|
Closing price on 11/3/2021
|
|
| Open |
165.20 |
| High |
172.80 |
| Low |
164.00 |
| Volume |
404,200 |
| Split-adjusted Price |
77.46 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
+7.40 / +4.48%
|
165.20
|
172.80
|
164.00
|
172.60
|
168.54
|
77.46
|
404,200
|
|
|
11/2/2021
|
+3.20 / +1.98%
|
162.80
|
165.50
|
162.00
|
165.20
|
164.42
|
74.14
|
180,100
|
|
|
11/1/2021
|
+1.50 / +0.93%
|
160.70
|
163.00
|
160.70
|
162.00
|
162.43
|
72.70
|
265,000
|
|
|
10/29/2021
|
-4.10 / -2.49%
|
164.60
|
164.60
|
160.50
|
160.50
|
162.69
|
72.03
|
222,200
|
|
|
10/28/2021
|
+4.70 / +2.94%
|
162.00
|
164.80
|
160.20
|
164.60
|
162.82
|
73.87
|
205,900
|
|
|
10/27/2021
|
+4.50 / +2.90%
|
157.30
|
159.90
|
156.00
|
159.90
|
158.38
|
71.76
|
191,000
|
|
|
10/26/2021
|
-1.30 / -0.83%
|
156.90
|
157.90
|
155.40
|
155.40
|
156.30
|
69.74
|
135,200
|
|
|
10/25/2021
|
+0.20 / +0.13%
|
156.50
|
158.00
|
156.50
|
156.70
|
157.42
|
70.32
|
68,000
|
|
|
10/22/2021
|
+4.50 / +2.96%
|
154.50
|
156.50
|
154.40
|
156.50
|
155.81
|
70.23
|
51,800
|
|
|
10/21/2021
|
-3.20 / -2.06%
|
156.20
|
158.50
|
152.00
|
152.00
|
153.69
|
68.21
|
286,700
|
|
|
10/20/2021
|
-3.30 / -2.08%
|
158.50
|
160.30
|
155.10
|
155.20
|
158.40
|
69.65
|
490,600
|
|
|
10/19/2021
|
-1.50 / -0.94%
|
160.10
|
160.10
|
156.00
|
158.50
|
158.40
|
71.13
|
248,200
|
|
|
10/18/2021
|
-2.80 / -1.72%
|
161.00
|
162.00
|
159.20
|
160.00
|
160.17
|
71.80
|
332,800
|
|
|
10/15/2021
|
+2.80 / +1.75%
|
160.20
|
163.00
|
160.20
|
162.80
|
162.46
|
73.06
|
80,900
|
|
|
10/14/2021
|
-1.00 / -0.62%
|
161.00
|
164.90
|
159.60
|
160.00
|
161.17
|
71.80
|
132,300
|
|
|
10/13/2021
|
-2.00 / -1.23%
|
163.90
|
164.90
|
160.80
|
161.00
|
163.16
|
72.25
|
219,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
164.50
|
164.90
|
162.00
|
163.00
|
163.45
|
73.15
|
83,700
|
|
|
10/11/2021
|
+0.30 / +0.18%
|
163.00
|
165.00
|
162.70
|
163.00
|
163.81
|
73.15
|
79,200
|
|
|
10/8/2021
|
+4.10 / +2.59%
|
158.60
|
163.30
|
157.50
|
162.70
|
161.29
|
73.02
|
209,700
|
|
|
10/7/2021
|
+0.20 / +0.13%
|
159.00
|
159.50
|
157.30
|
158.60
|
158.34
|
71.18
|
72,000
|
|
|
10/6/2021
|
-2.10 / -1.31%
|
160.00
|
160.00
|
157.40
|
158.40
|
158.14
|
71.09
|
42,300
|
|
|
10/5/2021
|
+5.50 / +3.55%
|
158.40
|
160.90
|
155.10
|
160.50
|
158.38
|
72.03
|
279,300
|
|
|
10/4/2021
|
+0.80 / +0.52%
|
154.30
|
159.00
|
154.20
|
155.00
|
157.45
|
69.56
|
75,900
|
|
|
10/1/2021
|
-2.20 / -1.41%
|
156.50
|
156.50
|
154.00
|
154.20
|
154.91
|
69.20
|
249,150
|
|
|
9/30/2021
|
-0.40 / -0.26%
|
156.50
|
157.00
|
156.20
|
156.40
|
156.75
|
70.19
|
142,000
|
|
|
9/29/2021
|
-0.30 / -0.19%
|
157.30
|
157.30
|
154.10
|
156.80
|
155.30
|
70.37
|
202,500
|
|
|
9/28/2021
|
-1.90 / -1.19%
|
158.00
|
158.40
|
157.00
|
157.10
|
157.39
|
70.50
|
180,400
|
|
|
9/27/2021
|
-1.00 / -0.63%
|
160.00
|
160.20
|
157.80
|
159.00
|
159.09
|
71.35
|
142,500
|
|
|
9/24/2021
|
+1.80 / +1.14%
|
159.70
|
160.00
|
158.20
|
160.00
|
159.00
|
71.80
|
110,100
|
|
|
9/23/2021
|
+0.20 / +0.13%
|
160.80
|
160.80
|
157.90
|
158.20
|
158.35
|
71.00
|
81,000
|
|
|