|
Closing price on 11/5/2020
|
|
| Open |
185.00 |
| High |
186.30 |
| Low |
184.50 |
| Volume |
45,060 |
| Split-adjusted Price |
81.29 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-1.00 / -0.54%
|
185.00
|
186.30
|
184.50
|
184.50
|
185.60
|
81.29
|
45,060
|
|
|
11/4/2020
|
0.00 / 0.00%
|
186.00
|
186.20
|
184.90
|
185.50
|
185.18
|
81.73
|
59,300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
185.70
|
186.00
|
184.00
|
185.50
|
184.70
|
81.73
|
79,990
|
|
|
11/2/2020
|
+1.20 / +0.65%
|
184.30
|
185.90
|
176.00
|
185.50
|
184.95
|
81.73
|
83,850
|
|
|
10/30/2020
|
-0.20 / -0.11%
|
184.80
|
186.00
|
184.10
|
184.30
|
184.45
|
81.20
|
64,260
|
|
|
10/29/2020
|
0.00 / 0.00%
|
182.60
|
185.80
|
182.60
|
184.50
|
184.86
|
81.29
|
120,050
|
|
|
10/28/2020
|
-0.60 / -0.32%
|
184.20
|
186.00
|
184.00
|
184.50
|
185.12
|
81.29
|
127,930
|
|
|
10/27/2020
|
+0.10 / +0.05%
|
185.00
|
186.80
|
184.70
|
185.10
|
185.38
|
81.55
|
40,620
|
|
|
10/26/2020
|
-0.80 / -0.43%
|
186.00
|
188.50
|
185.00
|
185.00
|
186.78
|
81.51
|
159,480
|
|
|
10/23/2020
|
+0.80 / +0.43%
|
185.50
|
186.50
|
185.00
|
185.80
|
185.66
|
81.86
|
269,100
|
|
|
10/22/2020
|
-0.70 / -0.38%
|
185.70
|
187.00
|
184.70
|
185.00
|
185.03
|
81.51
|
34,260
|
|
|
10/21/2020
|
+0.10 / +0.05%
|
189.00
|
189.00
|
185.10
|
185.70
|
185.85
|
81.82
|
176,940
|
|
|
10/20/2020
|
-2.10 / -1.12%
|
187.70
|
187.70
|
185.00
|
185.60
|
185.61
|
81.77
|
286,030
|
|
|
10/19/2020
|
-0.80 / -0.42%
|
188.00
|
188.50
|
187.10
|
187.70
|
187.61
|
82.70
|
265,140
|
|
|
10/16/2020
|
-1.50 / -0.79%
|
190.50
|
191.40
|
188.50
|
188.50
|
189.06
|
83.05
|
334,650
|
|
|
10/15/2020
|
0.00 / 0.00%
|
191.00
|
192.50
|
188.50
|
190.00
|
190.07
|
83.71
|
468,860
|
|
|
10/14/2020
|
+6.00 / +3.26%
|
184.00
|
195.90
|
184.00
|
190.00
|
189.96
|
83.71
|
26,737,170
|
|
|
10/13/2020
|
-4.10 / -2.18%
|
190.90
|
190.90
|
183.00
|
184.00
|
185.51
|
81.07
|
275,100
|
|
|
10/12/2020
|
-4.90 / -2.54%
|
194.00
|
195.80
|
188.10
|
188.10
|
192.44
|
82.87
|
365,010
|
|
|
10/9/2020
|
+5.00 / +2.66%
|
189.00
|
193.00
|
187.60
|
193.00
|
190.57
|
85.03
|
166,760
|
|
|
10/8/2020
|
-2.00 / -1.05%
|
190.00
|
190.00
|
188.00
|
188.00
|
189.19
|
82.83
|
87,140
|
|
|
10/7/2020
|
+3.70 / +1.99%
|
186.30
|
190.00
|
186.00
|
190.00
|
187.78
|
83.71
|
104,920
|
|
|
10/6/2020
|
+1.80 / +0.98%
|
185.20
|
186.80
|
184.60
|
186.30
|
186.29
|
82.08
|
55,370
|
|
|
10/5/2020
|
0.00 / 0.00%
|
186.00
|
186.00
|
184.50
|
184.50
|
185.20
|
81.29
|
94,270
|
|
|
10/2/2020
|
0.00 / 0.00%
|
183.90
|
184.90
|
183.50
|
184.50
|
184.20
|
81.29
|
45,510
|
|
|
10/1/2020
|
+1.20 / +0.65%
|
183.30
|
185.10
|
183.30
|
184.50
|
184.28
|
81.29
|
122,330
|
|
|
9/30/2020
|
-1.70 / -0.92%
|
185.00
|
185.50
|
182.10
|
183.30
|
184.15
|
80.76
|
179,060
|
|
|
9/29/2020
|
-3.00 / -1.60%
|
188.00
|
188.20
|
185.00
|
185.00
|
186.78
|
81.51
|
170,450
|
|
|
9/28/2020
|
+1.00 / +0.53%
|
187.00
|
188.00
|
187.00
|
188.00
|
187.90
|
82.83
|
102,960
|
|
|
9/25/2020
|
0.00 / 0.00%
|
187.20
|
188.50
|
187.00
|
187.00
|
187.75
|
82.39
|
203,900
|
|
|