Closing price on 11/6/2018
|
|
Open |
223.00 |
High |
223.50 |
Low |
219.20 |
Volume |
26,860 |
Split-adjusted Price |
95.24 |
|
|
SAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2018
|
+0.30 / +0.13%
|
223.00
|
223.50
|
219.20
|
223.30
|
222.41
|
95.24
|
26,860
|
|
11/5/2018
|
+1.00 / +0.45%
|
219.00
|
223.00
|
218.10
|
223.00
|
220.79
|
95.11
|
42,370
|
|
11/2/2018
|
0.00 / 0.00%
|
220.00
|
222.50
|
218.50
|
222.00
|
221.09
|
94.68
|
381,350
|
|
11/1/2018
|
-0.50 / -0.22%
|
222.50
|
222.50
|
218.20
|
222.00
|
222.08
|
94.68
|
211,320
|
|
10/31/2018
|
+0.30 / +0.14%
|
222.20
|
222.50
|
216.10
|
222.50
|
221.17
|
94.89
|
487,980
|
|
10/30/2018
|
+0.20 / +0.09%
|
222.00
|
222.90
|
212.00
|
222.20
|
221.34
|
94.77
|
90,870
|
|
10/29/2018
|
+0.80 / +0.36%
|
222.00
|
222.50
|
221.20
|
222.00
|
221.98
|
94.68
|
97,550
|
|
10/26/2018
|
-0.80 / -0.36%
|
223.40
|
223.40
|
219.20
|
221.20
|
220.47
|
94.34
|
164,970
|
|
10/25/2018
|
0.00 / 0.00%
|
217.10
|
222.00
|
217.00
|
222.00
|
220.01
|
94.68
|
126,680
|
|
10/24/2018
|
-0.90 / -0.40%
|
222.40
|
224.10
|
220.50
|
222.00
|
222.70
|
94.68
|
54,220
|
|
10/23/2018
|
+0.90 / +0.41%
|
222.00
|
224.00
|
220.00
|
222.90
|
221.85
|
95.06
|
34,600
|
|
10/22/2018
|
+2.00 / +0.91%
|
220.00
|
222.50
|
218.00
|
222.00
|
221.33
|
94.68
|
31,600
|
|
10/19/2018
|
-2.00 / -0.90%
|
220.00
|
222.70
|
218.00
|
220.00
|
219.91
|
93.83
|
74,610
|
|
10/18/2018
|
-1.00 / -0.45%
|
223.90
|
223.90
|
221.20
|
222.00
|
222.04
|
94.68
|
10,210
|
|
10/17/2018
|
+1.00 / +0.45%
|
222.00
|
223.30
|
221.10
|
223.00
|
222.85
|
95.11
|
36,550
|
|
10/16/2018
|
-1.00 / -0.45%
|
220.60
|
224.20
|
220.50
|
222.00
|
221.95
|
94.68
|
22,050
|
|
10/15/2018
|
+0.50 / +0.22%
|
220.50
|
224.90
|
220.00
|
223.00
|
222.28
|
94.47
|
45,960
|
|
10/12/2018
|
+0.50 / +0.23%
|
222.00
|
223.00
|
219.00
|
222.50
|
221.96
|
94.26
|
40,990
|
|
10/11/2018
|
-4.00 / -1.77%
|
226.00
|
226.00
|
218.40
|
222.00
|
222.42
|
94.04
|
21,230
|
|
10/10/2018
|
+2.80 / +1.25%
|
221.70
|
226.00
|
221.70
|
226.00
|
224.28
|
95.74
|
18,450
|
|
10/9/2018
|
0.00 / 0.00%
|
221.70
|
223.20
|
220.10
|
223.20
|
222.30
|
94.55
|
27,710
|
|
10/8/2018
|
0.00 / 0.00%
|
221.70
|
223.20
|
219.90
|
223.20
|
220.72
|
94.55
|
24,950
|
|
10/5/2018
|
-2.80 / -1.24%
|
223.00
|
225.90
|
222.00
|
223.20
|
223.06
|
94.55
|
22,290
|
|
10/4/2018
|
+0.30 / +0.13%
|
226.00
|
226.70
|
225.00
|
226.00
|
225.71
|
95.74
|
4,940
|
|
10/3/2018
|
+0.70 / +0.31%
|
225.00
|
227.00
|
225.00
|
225.70
|
225.71
|
95.61
|
17,230
|
|
10/2/2018
|
+2.80 / +1.26%
|
222.20
|
225.00
|
219.80
|
225.00
|
223.27
|
95.31
|
553,220
|
|
10/1/2018
|
-0.30 / -0.13%
|
222.30
|
222.30
|
220.00
|
222.20
|
221.41
|
94.13
|
110,280
|
|
9/28/2018
|
+2.50 / +1.14%
|
221.00
|
222.50
|
220.00
|
222.50
|
221.65
|
94.26
|
416,090
|
|
9/27/2018
|
+1.10 / +0.50%
|
218.90
|
222.00
|
218.20
|
220.00
|
220.78
|
93.20
|
134,790
|
|
9/26/2018
|
-0.10 / -0.05%
|
219.00
|
219.00
|
217.00
|
218.90
|
218.71
|
92.73
|
22,560
|
|
|