|
Closing price on 12/25/2020
|
|
| Open |
198.50 |
| High |
198.50 |
| Low |
196.00 |
| Volume |
89,010 |
| Split-adjusted Price |
88.15 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
0.00 / 0.00%
|
198.50
|
198.50
|
196.00
|
198.00
|
197.73
|
88.15
|
89,010
|
|
|
12/24/2020
|
+1.00 / +0.51%
|
198.00
|
199.50
|
195.00
|
198.00
|
197.36
|
88.15
|
116,760
|
|
|
12/23/2020
|
-2.50 / -1.25%
|
199.50
|
200.00
|
197.00
|
197.00
|
199.17
|
87.70
|
94,860
|
|
|
12/22/2020
|
-0.50 / -0.25%
|
199.50
|
199.70
|
197.80
|
199.50
|
198.45
|
88.81
|
126,000
|
|
|
12/21/2020
|
-1.80 / -0.89%
|
201.80
|
201.90
|
199.10
|
200.00
|
200.21
|
89.04
|
67,370
|
|
|
12/18/2020
|
+3.80 / +1.92%
|
198.00
|
202.00
|
196.50
|
201.80
|
198.30
|
89.84
|
130,530
|
|
|
12/17/2020
|
-1.10 / -0.55%
|
200.00
|
202.00
|
185.20
|
198.00
|
196.12
|
88.15
|
206,620
|
|
|
12/16/2020
|
+0.10 / +0.05%
|
199.00
|
202.90
|
199.00
|
199.10
|
200.29
|
88.64
|
49,800
|
|
|
12/15/2020
|
-5.00 / -2.45%
|
204.00
|
204.50
|
198.60
|
199.00
|
200.96
|
88.59
|
166,620
|
|
|
12/14/2020
|
-0.70 / -0.34%
|
204.70
|
204.70
|
203.00
|
204.00
|
204.08
|
90.82
|
128,970
|
|
|
12/11/2020
|
+6.60 / +3.33%
|
198.10
|
204.70
|
198.10
|
204.70
|
201.78
|
91.13
|
48,840
|
|
|
12/10/2020
|
-2.40 / -1.20%
|
202.00
|
203.30
|
198.10
|
198.10
|
200.66
|
88.19
|
81,250
|
|
|
12/9/2020
|
-5.50 / -2.67%
|
203.10
|
205.00
|
200.00
|
200.50
|
201.36
|
89.26
|
177,350
|
|
|
12/8/2020
|
-1.00 / -0.48%
|
207.10
|
209.00
|
206.00
|
206.00
|
207.30
|
91.71
|
238,130
|
|
|
12/7/2020
|
+5.00 / +2.48%
|
202.00
|
208.50
|
202.00
|
207.00
|
206.01
|
92.15
|
96,500
|
|
|
12/4/2020
|
+7.00 / +3.59%
|
195.00
|
204.00
|
195.00
|
202.00
|
201.71
|
89.93
|
159,810
|
|
|
12/3/2020
|
-1.80 / -0.91%
|
196.70
|
196.70
|
194.10
|
195.00
|
195.63
|
86.81
|
96,410
|
|
|
12/2/2020
|
+3.30 / +1.71%
|
193.50
|
197.20
|
192.50
|
196.80
|
195.45
|
87.61
|
199,880
|
|
|
12/1/2020
|
+2.00 / +1.04%
|
191.30
|
193.50
|
190.10
|
193.50
|
191.25
|
86.14
|
107,090
|
|
|
11/30/2020
|
-2.00 / -1.03%
|
193.00
|
193.00
|
190.00
|
191.50
|
191.60
|
85.25
|
240,610
|
|
|
11/27/2020
|
-1.50 / -0.77%
|
195.00
|
196.50
|
193.30
|
193.50
|
194.50
|
85.25
|
262,480
|
|
|
11/26/2020
|
+2.80 / +1.46%
|
193.00
|
196.00
|
193.00
|
195.00
|
195.25
|
85.91
|
322,940
|
|
|
11/25/2020
|
+3.00 / +1.59%
|
189.20
|
194.20
|
189.20
|
192.20
|
192.27
|
84.68
|
194,220
|
|
|
11/24/2020
|
-1.30 / -0.68%
|
190.30
|
192.00
|
188.60
|
189.20
|
189.54
|
83.36
|
110,210
|
|
|
11/23/2020
|
-1.50 / -0.78%
|
192.00
|
192.40
|
189.90
|
190.50
|
190.54
|
83.93
|
114,550
|
|
|
11/20/2020
|
-1.70 / -0.88%
|
190.00
|
193.00
|
190.00
|
192.00
|
191.74
|
84.59
|
152,640
|
|
|
11/19/2020
|
+10.10 / +5.50%
|
184.00
|
193.70
|
184.00
|
193.70
|
188.24
|
85.34
|
224,980
|
|
|
11/18/2020
|
+1.40 / +0.77%
|
182.20
|
185.50
|
182.20
|
183.60
|
184.28
|
80.89
|
167,810
|
|
|
11/17/2020
|
+0.40 / +0.22%
|
184.10
|
184.10
|
181.70
|
182.20
|
182.12
|
80.27
|
185,660
|
|
|
11/16/2020
|
-3.20 / -1.73%
|
186.00
|
187.00
|
181.80
|
181.80
|
184.54
|
80.10
|
203,680
|
|
|