|
Closing price on 12/7/2021
|
|
| Open |
151.80 |
| High |
154.50 |
| Low |
151.80 |
| Volume |
196,400 |
| Split-adjusted Price |
68.66 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+1.40 / +0.92%
|
151.80
|
154.50
|
151.80
|
153.00
|
152.96
|
68.66
|
196,400
|
|
|
12/6/2021
|
-5.40 / -3.44%
|
156.80
|
156.80
|
151.60
|
151.60
|
154.80
|
68.03
|
151,600
|
|
|
12/3/2021
|
-2.00 / -1.26%
|
159.00
|
159.00
|
157.00
|
157.00
|
157.74
|
70.46
|
312,100
|
|
|
12/2/2021
|
+2.50 / +1.60%
|
156.50
|
160.00
|
156.50
|
159.00
|
159.23
|
71.35
|
230,600
|
|
|
12/1/2021
|
+2.50 / +1.62%
|
158.00
|
158.00
|
154.60
|
156.50
|
156.29
|
70.23
|
82,000
|
|
|
11/30/2021
|
-2.10 / -1.35%
|
156.30
|
160.00
|
154.00
|
154.00
|
155.18
|
69.11
|
489,300
|
|
|
11/29/2021
|
-4.10 / -2.56%
|
160.00
|
160.00
|
156.10
|
156.10
|
157.63
|
70.05
|
184,300
|
|
|
11/26/2021
|
-4.80 / -2.91%
|
165.60
|
165.60
|
160.00
|
160.20
|
161.82
|
71.89
|
271,800
|
|
|
11/25/2021
|
-3.00 / -1.79%
|
168.00
|
168.00
|
165.00
|
165.00
|
166.11
|
74.05
|
130,600
|
|
|
11/24/2021
|
0.00 / 0.00%
|
168.00
|
169.00
|
164.10
|
168.00
|
167.54
|
75.39
|
108,200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
168.10
|
169.80
|
167.30
|
168.00
|
167.97
|
75.39
|
190,600
|
|
|
11/22/2021
|
+0.90 / +0.54%
|
167.00
|
169.80
|
164.00
|
168.00
|
168.51
|
75.39
|
346,100
|
|
|
11/19/2021
|
-1.10 / -0.65%
|
168.20
|
169.20
|
167.00
|
167.10
|
167.85
|
74.99
|
92,100
|
|
|
11/18/2021
|
-2.30 / -1.35%
|
170.90
|
170.90
|
168.20
|
168.20
|
169.83
|
75.48
|
163,400
|
|
|
11/17/2021
|
-0.10 / -0.06%
|
170.70
|
170.70
|
169.00
|
170.50
|
170.18
|
76.52
|
74,500
|
|
|
11/16/2021
|
+0.60 / +0.35%
|
171.00
|
171.00
|
166.50
|
170.60
|
168.45
|
76.56
|
109,800
|
|
|
11/15/2021
|
-2.00 / -1.16%
|
171.90
|
173.00
|
170.00
|
170.00
|
171.40
|
76.29
|
169,300
|
|
|
11/12/2021
|
0.00 / 0.00%
|
172.00
|
173.90
|
171.90
|
172.00
|
172.60
|
77.19
|
160,800
|
|
|
11/11/2021
|
-2.00 / -1.15%
|
173.80
|
174.90
|
172.00
|
172.00
|
173.36
|
77.19
|
156,300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
174.00
|
174.00
|
171.00
|
174.00
|
173.53
|
78.09
|
93,300
|
|
|
11/9/2021
|
+0.30 / +0.17%
|
173.40
|
174.00
|
171.00
|
174.00
|
172.61
|
78.09
|
312,700
|
|
|
11/8/2021
|
+1.70 / +0.99%
|
172.00
|
173.90
|
170.20
|
173.70
|
172.59
|
77.95
|
269,900
|
|
|
11/5/2021
|
+0.20 / +0.12%
|
168.10
|
172.00
|
168.10
|
172.00
|
170.83
|
77.19
|
303,300
|
|
|
11/4/2021
|
-0.80 / -0.46%
|
169.60
|
172.60
|
167.60
|
171.80
|
171.34
|
77.10
|
106,400
|
|
|
11/3/2021
|
+7.40 / +4.48%
|
165.20
|
172.80
|
164.00
|
172.60
|
168.54
|
77.46
|
404,200
|
|
|
11/2/2021
|
+3.20 / +1.98%
|
162.80
|
165.50
|
162.00
|
165.20
|
164.42
|
74.14
|
180,100
|
|
|
11/1/2021
|
+1.50 / +0.93%
|
160.70
|
163.00
|
160.70
|
162.00
|
162.43
|
72.70
|
265,000
|
|
|
10/29/2021
|
-4.10 / -2.49%
|
164.60
|
164.60
|
160.50
|
160.50
|
162.69
|
72.03
|
222,200
|
|
|
10/28/2021
|
+4.70 / +2.94%
|
162.00
|
164.80
|
160.20
|
164.60
|
162.82
|
73.87
|
205,900
|
|
|
10/27/2021
|
+4.50 / +2.90%
|
157.30
|
159.90
|
156.00
|
159.90
|
158.38
|
71.76
|
191,000
|
|
|