|
Closing price on 12/20/2023
|
|
| Open |
62.20 |
| High |
62.70 |
| Low |
61.90 |
| Volume |
626,300 |
| Split-adjusted Price |
58.55 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2023
|
-0.20 / -0.32%
|
62.20
|
62.70
|
61.90
|
62.00
|
62.25
|
58.55
|
626,300
|
|
|
12/19/2023
|
+0.70 / +1.14%
|
61.90
|
62.50
|
61.50
|
62.20
|
61.90
|
58.74
|
725,200
|
|
|
12/18/2023
|
-1.30 / -2.07%
|
62.90
|
62.90
|
61.30
|
61.50
|
61.89
|
58.08
|
652,300
|
|
|
12/15/2023
|
-0.20 / -0.32%
|
63.10
|
63.60
|
62.80
|
62.80
|
62.99
|
59.31
|
1,063,700
|
|
|
12/14/2023
|
-1.00 / -1.56%
|
64.40
|
64.90
|
63.00
|
63.00
|
63.76
|
59.50
|
488,100
|
|
|
12/13/2023
|
-1.00 / -1.54%
|
65.20
|
65.80
|
64.00
|
64.00
|
64.87
|
60.44
|
864,900
|
|
|
12/12/2023
|
-0.50 / -0.76%
|
65.50
|
65.90
|
64.90
|
65.00
|
65.22
|
61.38
|
421,800
|
|
|
12/11/2023
|
-0.10 / -0.15%
|
65.70
|
66.10
|
65.10
|
65.50
|
65.45
|
61.86
|
502,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.10
|
65.60
|
65.51
|
61.95
|
616,900
|
|
|
12/7/2023
|
+0.40 / +0.61%
|
65.90
|
65.90
|
65.00
|
65.60
|
65.33
|
61.95
|
993,500
|
|
|
12/6/2023
|
+1.20 / +1.88%
|
64.00
|
65.30
|
64.00
|
65.20
|
64.96
|
61.57
|
866,800
|
|
|
12/5/2023
|
-0.70 / -1.08%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.39
|
60.44
|
850,700
|
|
|
12/4/2023
|
-0.30 / -0.46%
|
65.00
|
65.90
|
64.20
|
64.70
|
64.80
|
61.10
|
622,500
|
|
|
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
|
|
|