|
Closing price on 12/16/2020
|
|
| Open |
199.00 |
| High |
202.90 |
| Low |
199.00 |
| Volume |
49,800 |
| Split-adjusted Price |
80.48 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
+0.10 / +0.05%
|
199.00
|
202.90
|
199.00
|
199.10
|
200.29
|
80.48
|
49,800
|
|
|
12/15/2020
|
-5.00 / -2.45%
|
204.00
|
204.50
|
198.60
|
199.00
|
200.96
|
80.44
|
166,620
|
|
|
12/14/2020
|
-0.70 / -0.34%
|
204.70
|
204.70
|
203.00
|
204.00
|
204.08
|
82.46
|
128,970
|
|
|
12/11/2020
|
+6.60 / +3.33%
|
198.10
|
204.70
|
198.10
|
204.70
|
201.78
|
82.74
|
48,840
|
|
|
12/10/2020
|
-2.40 / -1.20%
|
202.00
|
203.30
|
198.10
|
198.10
|
200.66
|
80.07
|
81,250
|
|
|
12/9/2020
|
-5.50 / -2.67%
|
203.10
|
205.00
|
200.00
|
200.50
|
201.36
|
81.04
|
177,350
|
|
|
12/8/2020
|
-1.00 / -0.48%
|
207.10
|
209.00
|
206.00
|
206.00
|
207.30
|
83.27
|
238,130
|
|
|
12/7/2020
|
+5.00 / +2.48%
|
202.00
|
208.50
|
202.00
|
207.00
|
206.01
|
83.67
|
96,500
|
|
|
12/4/2020
|
+7.00 / +3.59%
|
195.00
|
204.00
|
195.00
|
202.00
|
201.71
|
81.65
|
159,810
|
|
|
12/3/2020
|
-1.80 / -0.91%
|
196.70
|
196.70
|
194.10
|
195.00
|
195.63
|
78.82
|
96,410
|
|
|
12/2/2020
|
+3.30 / +1.71%
|
193.50
|
197.20
|
192.50
|
196.80
|
195.45
|
79.55
|
199,880
|
|
|
12/1/2020
|
+2.00 / +1.04%
|
191.30
|
193.50
|
190.10
|
193.50
|
191.25
|
78.21
|
107,090
|
|
|
11/30/2020
|
-2.00 / -1.03%
|
193.00
|
193.00
|
190.00
|
191.50
|
191.60
|
77.40
|
240,610
|
|
|
11/27/2020
|
-1.50 / -0.77%
|
195.00
|
196.50
|
193.30
|
193.50
|
194.50
|
77.40
|
262,480
|
|
|
11/26/2020
|
+2.80 / +1.46%
|
193.00
|
196.00
|
193.00
|
195.00
|
195.25
|
78.00
|
322,940
|
|
|
11/25/2020
|
+3.00 / +1.59%
|
189.20
|
194.20
|
189.20
|
192.20
|
192.27
|
76.88
|
194,220
|
|
|
11/24/2020
|
-1.30 / -0.68%
|
190.30
|
192.00
|
188.60
|
189.20
|
189.54
|
75.68
|
110,210
|
|
|
11/23/2020
|
-1.50 / -0.78%
|
192.00
|
192.40
|
189.90
|
190.50
|
190.54
|
76.20
|
114,550
|
|
|
11/20/2020
|
-1.70 / -0.88%
|
190.00
|
193.00
|
190.00
|
192.00
|
191.74
|
76.80
|
152,640
|
|
|
11/19/2020
|
+10.10 / +5.50%
|
184.00
|
193.70
|
184.00
|
193.70
|
188.24
|
77.48
|
224,980
|
|
|
11/18/2020
|
+1.40 / +0.77%
|
182.20
|
185.50
|
182.20
|
183.60
|
184.28
|
73.44
|
167,810
|
|
|
11/17/2020
|
+0.40 / +0.22%
|
184.10
|
184.10
|
181.70
|
182.20
|
182.12
|
72.88
|
185,660
|
|
|
11/16/2020
|
-3.20 / -1.73%
|
186.00
|
187.00
|
181.80
|
181.80
|
184.54
|
72.72
|
203,680
|
|
|
11/13/2020
|
+1.60 / +0.87%
|
183.00
|
185.00
|
183.00
|
185.00
|
184.52
|
74.00
|
42,160
|
|
|
11/12/2020
|
+1.60 / +0.88%
|
181.80
|
183.90
|
181.80
|
183.40
|
183.05
|
73.36
|
36,230
|
|
|
11/11/2020
|
-0.20 / -0.11%
|
184.00
|
184.00
|
181.70
|
181.80
|
182.47
|
72.72
|
93,800
|
|
|
11/10/2020
|
-1.70 / -0.93%
|
185.40
|
185.50
|
182.00
|
182.00
|
183.80
|
72.80
|
113,900
|
|
|
11/9/2020
|
-0.40 / -0.22%
|
185.40
|
185.50
|
183.50
|
183.70
|
184.08
|
73.48
|
98,730
|
|
|
11/6/2020
|
-0.40 / -0.22%
|
185.00
|
185.00
|
184.10
|
184.10
|
184.37
|
73.64
|
71,100
|
|
|
11/5/2020
|
-1.00 / -0.54%
|
185.00
|
186.30
|
184.50
|
184.50
|
185.60
|
73.80
|
45,060
|
|
|