|
Closing price on 12/24/2018
|
|
| Open |
240.00 |
| High |
248.90 |
| Low |
240.00 |
| Volume |
75,500 |
| Split-adjusted Price |
106.18 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
-0.10 / -0.04%
|
240.00
|
248.90
|
240.00
|
246.90
|
246.32
|
106.18
|
75,500
|
|
|
12/21/2018
|
0.00 / 0.00%
|
245.00
|
247.00
|
243.30
|
247.00
|
245.41
|
106.22
|
67,740
|
|
|
12/20/2018
|
-3.00 / -1.20%
|
250.00
|
250.00
|
246.50
|
247.00
|
247.03
|
106.22
|
89,640
|
|
|
12/19/2018
|
-0.40 / -0.16%
|
250.00
|
250.40
|
245.60
|
250.00
|
247.79
|
107.51
|
162,270
|
|
|
12/18/2018
|
0.00 / 0.00%
|
250.40
|
250.40
|
246.00
|
250.40
|
248.84
|
107.68
|
45,170
|
|
|
12/17/2018
|
0.00 / 0.00%
|
248.00
|
250.40
|
247.90
|
250.40
|
248.54
|
107.68
|
59,460
|
|
|
12/14/2018
|
+0.20 / +0.08%
|
250.30
|
252.80
|
249.10
|
250.40
|
250.49
|
107.68
|
91,370
|
|
|
12/13/2018
|
-2.80 / -1.11%
|
253.30
|
254.00
|
250.20
|
250.20
|
252.09
|
107.60
|
30,870
|
|
|
12/12/2018
|
0.00 / 0.00%
|
249.60
|
255.00
|
249.60
|
253.00
|
253.70
|
108.80
|
49,700
|
|
|
12/11/2018
|
+5.00 / +2.02%
|
246.40
|
253.00
|
246.40
|
253.00
|
250.14
|
108.80
|
64,460
|
|
|
12/10/2018
|
+0.70 / +0.28%
|
243.00
|
248.90
|
243.00
|
248.00
|
247.16
|
106.65
|
44,570
|
|
|
12/7/2018
|
+0.30 / +0.12%
|
246.00
|
250.90
|
244.10
|
247.30
|
249.00
|
106.35
|
130,960
|
|
|
12/6/2018
|
+1.50 / +0.61%
|
245.20
|
247.70
|
242.00
|
247.00
|
245.54
|
106.22
|
50,960
|
|
|
12/5/2018
|
-2.50 / -1.01%
|
249.80
|
249.80
|
245.50
|
245.50
|
246.40
|
105.58
|
24,420
|
|
|
12/4/2018
|
-3.00 / -1.20%
|
249.00
|
252.00
|
248.00
|
248.00
|
250.25
|
106.65
|
62,320
|
|
|
12/3/2018
|
+1.00 / +0.40%
|
255.00
|
255.00
|
248.00
|
251.00
|
250.80
|
107.94
|
19,310
|
|
|
11/30/2018
|
0.00 / 0.00%
|
249.50
|
251.00
|
246.50
|
250.00
|
248.26
|
107.51
|
85,080
|
|
|
11/29/2018
|
0.00 / 0.00%
|
252.00
|
256.00
|
249.50
|
250.00
|
251.52
|
107.51
|
144,710
|
|
|
11/28/2018
|
+8.00 / +3.31%
|
242.00
|
250.00
|
240.30
|
250.00
|
245.92
|
107.51
|
63,680
|
|
|
11/27/2018
|
+3.90 / +1.64%
|
236.10
|
243.00
|
236.10
|
242.00
|
241.23
|
104.07
|
131,970
|
|
|
11/26/2018
|
-1.40 / -0.58%
|
240.00
|
240.00
|
238.00
|
238.10
|
238.49
|
102.40
|
121,380
|
|
|
11/23/2018
|
-0.50 / -0.21%
|
241.00
|
243.00
|
238.50
|
241.50
|
240.62
|
103.00
|
14,130
|
|
|
11/22/2018
|
0.00 / 0.00%
|
242.00
|
243.00
|
239.00
|
242.00
|
241.88
|
103.21
|
12,800
|
|
|
11/21/2018
|
-1.50 / -0.62%
|
242.00
|
242.00
|
238.00
|
242.00
|
240.68
|
103.21
|
91,600
|
|
|
11/20/2018
|
-2.00 / -0.81%
|
242.80
|
244.00
|
240.10
|
243.50
|
242.91
|
103.85
|
28,270
|
|
|
11/19/2018
|
+0.50 / +0.20%
|
245.00
|
248.50
|
242.00
|
245.50
|
245.34
|
104.70
|
73,290
|
|
|
11/16/2018
|
0.00 / 0.00%
|
245.00
|
246.90
|
242.00
|
245.00
|
244.65
|
104.49
|
92,550
|
|
|
11/15/2018
|
+2.00 / +0.82%
|
242.50
|
248.90
|
240.00
|
245.00
|
245.52
|
104.49
|
281,990
|
|
|
11/14/2018
|
+5.40 / +2.27%
|
238.00
|
246.50
|
237.60
|
243.00
|
241.83
|
103.64
|
127,240
|
|
|
11/13/2018
|
+4.60 / +1.97%
|
232.30
|
242.00
|
232.00
|
237.60
|
237.96
|
101.33
|
264,040
|
|
|