|
Closing price on 11/9/2022
|
|
| Open |
183.10 |
| High |
185.80 |
| Low |
183.10 |
| Volume |
145,300 |
| Split-adjusted Price |
84.63 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+1.50 / +0.82%
|
183.10
|
185.80
|
183.10
|
184.50
|
184.82
|
84.63
|
145,300
|
|
|
11/8/2022
|
-1.00 / -0.54%
|
184.00
|
184.20
|
182.80
|
183.00
|
183.24
|
83.94
|
314,000
|
|
|
11/7/2022
|
+2.00 / +1.10%
|
182.10
|
184.00
|
181.10
|
184.00
|
183.70
|
84.40
|
225,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
182.00
|
185.00
|
179.00
|
182.00
|
182.32
|
83.48
|
347,000
|
|
|
11/3/2022
|
-1.50 / -0.82%
|
183.00
|
183.00
|
180.60
|
182.00
|
181.84
|
83.48
|
176,500
|
|
|
11/2/2022
|
-0.10 / -0.05%
|
183.60
|
183.60
|
180.10
|
183.50
|
181.34
|
84.17
|
334,700
|
|
|
11/1/2022
|
-1.70 / -0.92%
|
185.30
|
186.90
|
183.20
|
183.60
|
184.86
|
84.21
|
170,700
|
|
|
10/31/2022
|
-0.80 / -0.43%
|
188.50
|
188.50
|
182.50
|
185.30
|
184.19
|
84.99
|
105,700
|
|
|
10/28/2022
|
-1.80 / -0.96%
|
190.00
|
190.60
|
186.10
|
186.10
|
189.13
|
85.36
|
219,000
|
|
|
10/27/2022
|
+1.80 / +0.97%
|
186.20
|
188.90
|
183.50
|
187.90
|
187.64
|
86.18
|
471,800
|
|
|
10/26/2022
|
-1.70 / -0.91%
|
193.60
|
193.60
|
186.10
|
186.10
|
188.95
|
85.36
|
170,600
|
|
|
10/25/2022
|
+6.80 / +3.76%
|
183.60
|
192.50
|
183.50
|
187.80
|
188.90
|
86.14
|
422,100
|
|
|
10/24/2022
|
-12.00 / -6.22%
|
196.00
|
203.00
|
181.00
|
181.00
|
196.33
|
83.02
|
299,300
|
|
|
10/21/2022
|
+1.70 / +0.89%
|
191.50
|
195.00
|
189.40
|
193.00
|
192.30
|
88.52
|
247,500
|
|
|
10/20/2022
|
+0.40 / +0.21%
|
190.00
|
191.90
|
189.20
|
191.30
|
190.68
|
87.74
|
114,400
|
|
|
10/19/2022
|
+1.10 / +0.58%
|
190.00
|
190.90
|
188.50
|
190.90
|
189.87
|
87.56
|
173,900
|
|
|
10/18/2022
|
+4.70 / +2.54%
|
189.40
|
189.80
|
185.30
|
189.80
|
188.64
|
87.06
|
680,300
|
|
|
10/17/2022
|
-3.30 / -1.75%
|
185.50
|
189.80
|
183.60
|
185.10
|
185.91
|
84.90
|
136,700
|
|
|
10/14/2022
|
-1.60 / -0.84%
|
193.00
|
193.00
|
184.00
|
188.40
|
187.90
|
86.41
|
119,100
|
|
|
10/13/2022
|
+6.50 / +3.54%
|
183.50
|
190.00
|
181.50
|
190.00
|
186.55
|
87.15
|
245,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
187.50
|
187.50
|
183.50
|
183.50
|
184.16
|
84.17
|
600,200
|
|
|
10/11/2022
|
-1.00 / -0.54%
|
183.50
|
185.50
|
182.10
|
183.50
|
183.90
|
84.17
|
178,300
|
|
|
10/10/2022
|
-2.50 / -1.34%
|
186.00
|
186.10
|
181.20
|
184.50
|
184.77
|
84.63
|
306,000
|
|
|
10/7/2022
|
+1.20 / +0.65%
|
183.00
|
187.00
|
183.00
|
187.00
|
184.16
|
85.77
|
233,100
|
|
|
10/6/2022
|
-3.20 / -1.69%
|
185.20
|
186.50
|
185.00
|
185.80
|
185.74
|
85.22
|
84,100
|
|
|
10/5/2022
|
+1.00 / +0.53%
|
189.60
|
191.00
|
187.10
|
189.00
|
189.57
|
86.69
|
285,100
|
|
|
10/4/2022
|
+5.80 / +3.18%
|
182.20
|
188.90
|
182.20
|
188.00
|
186.31
|
86.23
|
417,800
|
|
|
10/3/2022
|
-2.80 / -1.51%
|
181.00
|
186.00
|
181.00
|
182.20
|
184.69
|
83.57
|
107,400
|
|
|
9/30/2022
|
+2.20 / +1.20%
|
178.00
|
186.50
|
178.00
|
185.00
|
183.09
|
84.85
|
150,200
|
|
|
9/29/2022
|
-0.20 / -0.11%
|
185.60
|
185.60
|
180.50
|
182.80
|
182.54
|
83.85
|
289,000
|
|
|