|
Closing price on 12/2/2019
|
|
| Open |
226.00 |
| High |
230.00 |
| Low |
226.00 |
| Volume |
48,650 |
| Split-adjusted Price |
99.05 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
+3.00 / +1.33%
|
226.00
|
230.00
|
226.00
|
229.00
|
228.83
|
99.05
|
48,650
|
|
|
11/29/2019
|
-4.00 / -1.74%
|
230.00
|
233.00
|
226.00
|
226.00
|
228.27
|
97.75
|
272,200
|
|
|
11/28/2019
|
-0.50 / -0.22%
|
230.50
|
233.50
|
230.00
|
230.00
|
231.27
|
99.48
|
162,060
|
|
|
11/27/2019
|
+0.50 / +0.22%
|
230.00
|
234.00
|
230.00
|
230.50
|
231.79
|
99.69
|
53,280
|
|
|
11/26/2019
|
-3.00 / -1.29%
|
240.00
|
240.00
|
230.00
|
230.00
|
232.72
|
99.48
|
92,480
|
|
|
11/25/2019
|
-2.00 / -0.85%
|
239.90
|
239.90
|
232.20
|
233.00
|
235.73
|
100.78
|
93,020
|
|
|
11/22/2019
|
-6.00 / -2.49%
|
245.00
|
246.00
|
234.00
|
235.00
|
238.45
|
101.64
|
54,770
|
|
|
11/21/2019
|
-5.30 / -2.15%
|
247.00
|
250.50
|
241.00
|
241.00
|
242.87
|
104.24
|
150,540
|
|
|
11/20/2019
|
-4.70 / -1.87%
|
251.00
|
251.00
|
246.10
|
246.30
|
248.01
|
106.53
|
93,580
|
|
|
11/19/2019
|
-2.00 / -0.79%
|
251.10
|
255.00
|
251.00
|
251.00
|
252.05
|
108.56
|
31,030
|
|
|
11/18/2019
|
+1.00 / +0.40%
|
253.10
|
255.00
|
253.00
|
253.00
|
253.48
|
109.43
|
11,910
|
|
|
11/15/2019
|
0.00 / 0.00%
|
252.00
|
254.00
|
234.40
|
252.00
|
250.08
|
108.99
|
5,350,540
|
|
|
11/14/2019
|
0.00 / 0.00%
|
252.00
|
254.90
|
250.50
|
252.00
|
253.20
|
108.99
|
51,190
|
|
|
11/13/2019
|
-3.00 / -1.18%
|
257.00
|
257.00
|
250.50
|
252.00
|
253.75
|
108.99
|
125,510
|
|
|
11/12/2019
|
-0.10 / -0.04%
|
256.00
|
258.00
|
255.00
|
255.00
|
256.56
|
110.29
|
16,160
|
|
|
11/11/2019
|
-4.90 / -1.88%
|
260.00
|
262.00
|
254.20
|
255.10
|
256.76
|
110.33
|
86,390
|
|
|
11/8/2019
|
0.00 / 0.00%
|
262.00
|
262.00
|
260.00
|
260.00
|
260.70
|
112.45
|
70,090
|
|
|
11/7/2019
|
0.00 / 0.00%
|
260.00
|
262.20
|
259.00
|
260.00
|
261.00
|
112.45
|
258,160
|
|
|
11/6/2019
|
0.00 / 0.00%
|
261.80
|
261.90
|
259.10
|
260.00
|
260.59
|
112.45
|
60,620
|
|
|
11/5/2019
|
0.00 / 0.00%
|
261.00
|
261.20
|
259.80
|
260.00
|
260.18
|
112.45
|
127,190
|
|
|
11/4/2019
|
0.00 / 0.00%
|
261.90
|
261.90
|
260.00
|
260.00
|
260.21
|
112.45
|
219,930
|
|
|
11/1/2019
|
-0.50 / -0.19%
|
260.00
|
261.90
|
260.00
|
260.00
|
260.25
|
112.45
|
20,980
|
|
|
10/31/2019
|
-0.50 / -0.19%
|
261.00
|
262.30
|
260.50
|
260.50
|
261.14
|
112.67
|
235,570
|
|
|
10/30/2019
|
+1.00 / +0.38%
|
262.00
|
262.00
|
258.10
|
261.00
|
260.66
|
112.89
|
100,770
|
|
|
10/29/2019
|
+2.50 / +0.97%
|
257.60
|
262.50
|
257.50
|
260.00
|
261.48
|
112.45
|
256,090
|
|
|
10/28/2019
|
+1.50 / +0.59%
|
260.00
|
260.00
|
256.50
|
257.50
|
258.69
|
111.37
|
71,110
|
|
|
10/25/2019
|
+3.00 / +1.19%
|
254.00
|
257.40
|
254.00
|
256.00
|
256.28
|
110.72
|
144,010
|
|
|
10/24/2019
|
+1.00 / +0.40%
|
252.90
|
253.70
|
251.10
|
253.00
|
252.33
|
109.43
|
51,090
|
|
|
10/23/2019
|
+0.10 / +0.04%
|
251.50
|
253.90
|
250.50
|
252.00
|
251.96
|
108.99
|
30,060
|
|
|
10/22/2019
|
+6.90 / +2.82%
|
241.00
|
251.90
|
241.00
|
251.90
|
245.33
|
108.95
|
71,480
|
|
|