|
Closing price on 12/7/2018
|
|
| Open |
246.00 |
| High |
250.90 |
| Low |
244.10 |
| Volume |
130,960 |
| Split-adjusted Price |
106.35 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2018
|
+7.10 / +3.14%
|
225.90
|
236.00
|
224.00
|
233.00
|
228.57
|
99.37
|
98,480
|
|
|
11/9/2018
|
0.00 / 0.00%
|
226.00
|
226.00
|
223.10
|
225.90
|
224.63
|
96.34
|
132,970
|
|
|
11/8/2018
|
+0.90 / +0.40%
|
225.00
|
226.80
|
223.50
|
225.90
|
225.44
|
96.34
|
26,180
|
|
|
11/7/2018
|
+1.70 / +0.76%
|
223.30
|
225.00
|
220.10
|
225.00
|
222.74
|
95.96
|
61,070
|
|
|
11/6/2018
|
+0.30 / +0.13%
|
223.00
|
223.50
|
219.20
|
223.30
|
222.41
|
95.24
|
26,860
|
|
|
11/5/2018
|
+1.00 / +0.45%
|
219.00
|
223.00
|
218.10
|
223.00
|
220.79
|
95.11
|
42,370
|
|
|
11/2/2018
|
0.00 / 0.00%
|
220.00
|
222.50
|
218.50
|
222.00
|
221.09
|
94.68
|
381,350
|
|
|
11/1/2018
|
-0.50 / -0.22%
|
222.50
|
222.50
|
218.20
|
222.00
|
222.08
|
94.68
|
211,320
|
|
|
10/31/2018
|
+0.30 / +0.14%
|
222.20
|
222.50
|
216.10
|
222.50
|
221.17
|
94.89
|
487,980
|
|
|
10/30/2018
|
+0.20 / +0.09%
|
222.00
|
222.90
|
212.00
|
222.20
|
221.34
|
94.77
|
90,870
|
|
|
10/29/2018
|
+0.80 / +0.36%
|
222.00
|
222.50
|
221.20
|
222.00
|
221.98
|
94.68
|
97,550
|
|
|