|
Closing price on 12/1/2023
|
|
| Open |
65.00 |
| High |
65.20 |
| Low |
64.10 |
| Volume |
448,000 |
| Split-adjusted Price |
61.38 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
0.00 / 0.00%
|
65.00
|
65.20
|
64.10
|
65.00
|
64.77
|
61.38
|
448,000
|
|
|
11/30/2023
|
-1.20 / -1.81%
|
65.80
|
66.40
|
65.00
|
65.00
|
65.51
|
61.38
|
549,900
|
|
|
11/29/2023
|
+1.30 / +2.00%
|
64.90
|
66.80
|
64.20
|
66.20
|
65.95
|
62.52
|
901,200
|
|
|
11/28/2023
|
+0.60 / +0.93%
|
64.50
|
64.90
|
63.40
|
64.90
|
64.08
|
61.29
|
546,100
|
|
|
11/27/2023
|
+1.30 / +2.06%
|
62.50
|
64.40
|
62.40
|
64.30
|
63.96
|
60.72
|
1,077,000
|
|
|
11/24/2023
|
+2.60 / +4.30%
|
60.50
|
63.00
|
60.50
|
63.00
|
61.64
|
59.50
|
913,100
|
|
|
11/23/2023
|
-3.10 / -4.88%
|
63.60
|
63.90
|
60.40
|
60.40
|
62.31
|
57.04
|
748,600
|
|
|
11/22/2023
|
+0.40 / +0.63%
|
63.10
|
63.90
|
63.10
|
63.50
|
63.54
|
59.97
|
523,900
|
|
|
11/21/2023
|
+0.10 / +0.16%
|
63.20
|
63.80
|
62.90
|
63.10
|
63.17
|
59.59
|
894,600
|
|
|
11/20/2023
|
-0.70 / -1.10%
|
62.70
|
63.60
|
62.50
|
63.00
|
62.95
|
59.50
|
708,500
|
|
|
11/17/2023
|
-0.50 / -0.78%
|
64.30
|
65.40
|
63.40
|
63.70
|
64.12
|
60.16
|
1,309,300
|
|
|
11/16/2023
|
+1.00 / +1.58%
|
63.70
|
64.60
|
63.20
|
64.20
|
63.99
|
60.63
|
989,900
|
|
|
11/15/2023
|
+1.20 / +1.94%
|
63.20
|
64.50
|
63.10
|
63.20
|
63.78
|
59.68
|
1,454,600
|
|
|
11/14/2023
|
+0.70 / +1.14%
|
61.80
|
63.30
|
61.70
|
62.00
|
62.32
|
58.55
|
754,800
|
|
|
11/13/2023
|
-1.10 / -1.76%
|
62.40
|
63.50
|
61.10
|
61.30
|
62.23
|
57.89
|
733,500
|
|
|
11/10/2023
|
-1.50 / -2.35%
|
63.80
|
63.80
|
62.30
|
62.40
|
62.83
|
58.93
|
760,700
|
|
|
11/9/2023
|
-1.20 / -1.84%
|
65.50
|
65.80
|
63.60
|
63.90
|
64.72
|
60.34
|
1,195,500
|
|
|
11/8/2023
|
0.00 / 0.00%
|
65.50
|
65.50
|
62.60
|
65.10
|
63.90
|
61.48
|
989,800
|
|
|
11/7/2023
|
-1.10 / -1.66%
|
66.30
|
66.80
|
64.90
|
65.10
|
65.65
|
61.48
|
626,800
|
|
|
11/6/2023
|
+2.30 / +3.60%
|
64.50
|
66.20
|
63.90
|
66.20
|
65.57
|
62.52
|
591,800
|
|
|
11/3/2023
|
+2.50 / +4.07%
|
61.40
|
64.70
|
61.40
|
63.90
|
63.38
|
60.34
|
905,600
|
|
|
11/2/2023
|
+4.00 / +6.97%
|
57.90
|
61.40
|
57.90
|
61.40
|
59.78
|
57.98
|
719,700
|
|
|
11/1/2023
|
+0.70 / +1.23%
|
57.00
|
57.80
|
54.90
|
57.40
|
56.40
|
54.21
|
895,700
|
|
|
10/31/2023
|
-4.10 / -6.74%
|
60.90
|
61.00
|
56.70
|
56.70
|
58.59
|
53.55
|
860,800
|
|
|
10/30/2023
|
-2.30 / -3.65%
|
63.10
|
63.10
|
60.80
|
60.80
|
62.19
|
57.42
|
519,900
|
|
|
10/27/2023
|
-3.10 / -4.68%
|
65.90
|
65.90
|
62.10
|
63.10
|
63.29
|
59.59
|
1,037,300
|
|
|
10/26/2023
|
-3.00 / -4.34%
|
68.00
|
68.50
|
66.00
|
66.20
|
66.90
|
62.52
|
439,100
|
|
|
10/25/2023
|
+0.10 / +0.14%
|
69.00
|
69.70
|
68.50
|
69.20
|
69.21
|
65.35
|
263,500
|
|
|
10/24/2023
|
+1.30 / +1.92%
|
67.70
|
69.80
|
67.70
|
69.10
|
68.72
|
65.26
|
225,100
|
|
|
10/23/2023
|
-2.20 / -3.14%
|
70.00
|
70.00
|
67.80
|
67.80
|
68.56
|
64.03
|
355,200
|
|
|