Closing price on 12/23/2024
|
|
Open |
57.00 |
High |
58.10 |
Low |
56.70 |
Volume |
591,100 |
Split-adjusted Price |
57.30 |
|
|
SAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2024
|
+0.80 / +1.42%
|
57.00
|
58.10
|
56.70
|
57.30
|
57.61
|
57.30
|
591,100
|
|
12/20/2024
|
-0.40 / -0.70%
|
56.90
|
57.10
|
56.40
|
56.50
|
56.64
|
56.50
|
868,600
|
|
12/19/2024
|
-0.50 / -0.87%
|
57.00
|
57.30
|
56.40
|
56.90
|
56.85
|
56.90
|
859,800
|
|
12/18/2024
|
+0.10 / +0.17%
|
57.30
|
57.60
|
57.30
|
57.40
|
57.43
|
57.40
|
340,100
|
|
12/17/2024
|
0.00 / 0.00%
|
57.50
|
57.60
|
57.00
|
57.30
|
57.31
|
57.30
|
449,400
|
|
12/16/2024
|
-0.10 / -0.17%
|
57.40
|
57.60
|
57.20
|
57.30
|
57.40
|
57.30
|
276,600
|
|
12/13/2024
|
-0.10 / -0.17%
|
57.50
|
57.70
|
57.20
|
57.40
|
57.52
|
57.40
|
571,700
|
|
12/12/2024
|
-0.10 / -0.17%
|
57.60
|
58.10
|
57.50
|
57.50
|
57.77
|
57.50
|
577,300
|
|
12/11/2024
|
-0.50 / -0.86%
|
58.20
|
58.40
|
57.60
|
57.60
|
58.02
|
57.60
|
927,200
|
|
12/10/2024
|
+0.60 / +1.04%
|
57.50
|
58.30
|
57.40
|
58.10
|
57.95
|
58.10
|
765,300
|
|
12/9/2024
|
-0.20 / -0.35%
|
57.70
|
57.90
|
57.20
|
57.50
|
57.47
|
57.50
|
612,400
|
|
12/6/2024
|
+0.20 / +0.35%
|
57.70
|
58.50
|
57.30
|
57.70
|
57.85
|
57.70
|
1,099,700
|
|
12/5/2024
|
+0.10 / +0.17%
|
57.60
|
58.00
|
56.90
|
57.50
|
57.35
|
57.50
|
826,400
|
|
12/4/2024
|
+1.20 / +2.14%
|
56.20
|
58.00
|
56.00
|
57.40
|
57.28
|
57.40
|
1,411,400
|
|
12/3/2024
|
0.00 / 0.00%
|
56.20
|
56.30
|
55.80
|
56.20
|
56.10
|
56.20
|
524,400
|
|
12/2/2024
|
+0.10 / +0.18%
|
56.20
|
56.90
|
56.00
|
56.20
|
56.42
|
56.20
|
385,300
|
|
11/29/2024
|
+0.60 / +1.08%
|
55.50
|
56.10
|
55.20
|
56.10
|
55.69
|
56.10
|
503,600
|
|
11/28/2024
|
-0.60 / -1.07%
|
56.40
|
56.50
|
55.50
|
55.50
|
55.97
|
55.50
|
454,800
|
|
11/27/2024
|
0.00 / 0.00%
|
56.10
|
56.60
|
56.10
|
56.10
|
56.31
|
56.10
|
477,400
|
|
11/26/2024
|
+0.60 / +1.08%
|
55.60
|
56.30
|
55.60
|
56.10
|
56.05
|
56.10
|
853,100
|
|
11/25/2024
|
+0.10 / +0.18%
|
55.90
|
56.00
|
55.50
|
55.50
|
55.71
|
55.50
|
411,600
|
|
11/22/2024
|
+0.10 / +0.18%
|
55.30
|
56.00
|
55.30
|
55.40
|
55.56
|
55.40
|
539,000
|
|
11/21/2024
|
-0.20 / -0.36%
|
55.60
|
55.60
|
55.10
|
55.30
|
55.32
|
55.30
|
266,200
|
|
11/20/2024
|
+0.50 / +0.91%
|
54.70
|
55.50
|
54.70
|
55.50
|
55.13
|
55.50
|
436,600
|
|
11/19/2024
|
-0.50 / -0.90%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.31
|
55.00
|
520,500
|
|
11/18/2024
|
0.00 / 0.00%
|
56.30
|
56.30
|
55.30
|
55.50
|
55.63
|
55.50
|
628,600
|
|
11/15/2024
|
-0.60 / -1.07%
|
56.00
|
56.10
|
55.50
|
55.50
|
55.69
|
55.50
|
476,200
|
|
11/14/2024
|
-0.70 / -1.23%
|
56.80
|
56.80
|
56.00
|
56.10
|
56.36
|
56.10
|
364,700
|
|
11/13/2024
|
+0.20 / +0.35%
|
56.70
|
57.00
|
56.30
|
56.80
|
56.68
|
56.80
|
379,300
|
|
11/12/2024
|
+1.30 / +2.35%
|
55.40
|
57.40
|
55.40
|
56.60
|
56.76
|
56.60
|
1,134,200
|
|
|