|
Closing price on 12/5/2022
|
|
| Open |
177.10 |
| High |
181.00 |
| Low |
177.10 |
| Volume |
167,200 |
| Split-adjusted Price |
82.42 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+2.70 / +1.53%
|
177.10
|
181.00
|
177.10
|
179.70
|
179.58
|
82.42
|
167,200
|
|
|
12/2/2022
|
+1.60 / +0.91%
|
175.50
|
180.80
|
175.50
|
177.00
|
177.10
|
81.19
|
414,200
|
|
|
12/1/2022
|
-4.60 / -2.56%
|
179.00
|
180.50
|
175.00
|
175.40
|
176.65
|
80.45
|
377,600
|
|
|
11/30/2022
|
+4.00 / +2.27%
|
179.80
|
180.70
|
176.10
|
180.00
|
179.71
|
82.56
|
367,300
|
|
|
11/29/2022
|
-1.10 / -0.62%
|
177.20
|
179.90
|
174.30
|
176.00
|
176.35
|
80.73
|
410,700
|
|
|
11/28/2022
|
-2.90 / -1.61%
|
167.40
|
180.00
|
167.40
|
177.10
|
178.22
|
81.23
|
376,700
|
|
|
11/25/2022
|
-0.50 / -0.28%
|
180.50
|
182.20
|
179.90
|
180.00
|
180.35
|
82.56
|
144,400
|
|
|
11/24/2022
|
-1.50 / -0.82%
|
183.00
|
183.00
|
180.00
|
180.50
|
181.30
|
82.79
|
189,600
|
|
|
11/23/2022
|
+0.80 / +0.44%
|
180.80
|
183.00
|
180.80
|
182.00
|
182.17
|
83.48
|
95,900
|
|
|
11/22/2022
|
-1.40 / -0.77%
|
180.70
|
185.00
|
180.10
|
181.20
|
182.28
|
83.11
|
140,100
|
|
|
11/21/2022
|
+3.40 / +1.90%
|
182.00
|
184.00
|
180.00
|
182.60
|
182.12
|
83.75
|
115,300
|
|
|
11/18/2022
|
-3.80 / -2.08%
|
185.40
|
185.50
|
178.50
|
179.20
|
181.27
|
82.19
|
295,400
|
|
|
11/17/2022
|
+2.20 / +1.22%
|
182.90
|
193.40
|
179.50
|
183.00
|
182.40
|
83.94
|
282,600
|
|
|
11/16/2022
|
-5.70 / -3.06%
|
182.00
|
186.00
|
180.80
|
180.80
|
183.11
|
82.93
|
371,400
|
|
|
11/15/2022
|
-8.50 / -4.36%
|
194.90
|
194.90
|
186.50
|
186.50
|
190.46
|
85.54
|
159,000
|
|
|
11/14/2022
|
+7.20 / +3.83%
|
187.80
|
195.90
|
182.00
|
195.00
|
189.16
|
89.44
|
360,000
|
|
|
11/11/2022
|
+3.30 / +1.79%
|
188.00
|
191.90
|
185.80
|
187.80
|
188.39
|
86.14
|
162,000
|
|
|
11/10/2022
|
0.00 / 0.00%
|
185.50
|
186.00
|
183.00
|
184.50
|
184.51
|
84.63
|
267,600
|
|
|
11/9/2022
|
+1.50 / +0.82%
|
183.10
|
185.80
|
183.10
|
184.50
|
184.82
|
84.63
|
145,300
|
|
|
11/8/2022
|
-1.00 / -0.54%
|
184.00
|
184.20
|
182.80
|
183.00
|
183.24
|
83.94
|
314,000
|
|
|
11/7/2022
|
+2.00 / +1.10%
|
182.10
|
184.00
|
181.10
|
184.00
|
183.70
|
84.40
|
225,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
182.00
|
185.00
|
179.00
|
182.00
|
182.32
|
83.48
|
347,000
|
|
|
11/3/2022
|
-1.50 / -0.82%
|
183.00
|
183.00
|
180.60
|
182.00
|
181.84
|
83.48
|
176,500
|
|
|
11/2/2022
|
-0.10 / -0.05%
|
183.60
|
183.60
|
180.10
|
183.50
|
181.34
|
84.17
|
334,700
|
|
|
11/1/2022
|
-1.70 / -0.92%
|
185.30
|
186.90
|
183.20
|
183.60
|
184.86
|
84.21
|
170,700
|
|
|
10/31/2022
|
-0.80 / -0.43%
|
188.50
|
188.50
|
182.50
|
185.30
|
184.19
|
84.99
|
105,700
|
|
|
10/28/2022
|
-1.80 / -0.96%
|
190.00
|
190.60
|
186.10
|
186.10
|
189.13
|
85.36
|
219,000
|
|
|
10/27/2022
|
+1.80 / +0.97%
|
186.20
|
188.90
|
183.50
|
187.90
|
187.64
|
86.18
|
471,800
|
|
|
10/26/2022
|
-1.70 / -0.91%
|
193.60
|
193.60
|
186.10
|
186.10
|
188.95
|
85.36
|
170,600
|
|
|
10/25/2022
|
+6.80 / +3.76%
|
183.60
|
192.50
|
183.50
|
187.80
|
188.90
|
86.14
|
422,100
|
|
|