|
Closing price on 12/17/2019
|
|
| Open |
233.30 |
| High |
235.20 |
| Low |
233.00 |
| Volume |
164,530 |
| Split-adjusted Price |
104.19 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
0.00 / 0.00%
|
233.30
|
235.20
|
233.00
|
233.00
|
233.73
|
104.19
|
164,530
|
|
|
12/16/2019
|
-0.20 / -0.09%
|
233.20
|
235.00
|
233.00
|
233.00
|
233.63
|
104.19
|
26,630
|
|
|
12/13/2019
|
0.00 / 0.00%
|
235.90
|
235.90
|
233.20
|
233.20
|
233.55
|
104.28
|
58,640
|
|
|
12/12/2019
|
+0.10 / +0.04%
|
235.60
|
236.40
|
233.20
|
233.20
|
235.06
|
104.28
|
35,830
|
|
|
12/11/2019
|
0.00 / 0.00%
|
235.00
|
235.80
|
233.00
|
233.10
|
233.38
|
104.24
|
85,430
|
|
|
12/10/2019
|
-2.70 / -1.15%
|
235.80
|
235.90
|
233.10
|
233.10
|
234.94
|
104.24
|
109,330
|
|
|
12/9/2019
|
+2.80 / +1.20%
|
234.90
|
237.50
|
234.10
|
235.80
|
235.79
|
105.44
|
158,610
|
|
|
12/6/2019
|
+1.20 / +0.52%
|
231.80
|
236.00
|
231.50
|
233.00
|
234.28
|
104.19
|
121,230
|
|
|
12/5/2019
|
+1.10 / +0.48%
|
231.50
|
232.30
|
231.00
|
231.80
|
231.93
|
103.66
|
121,000
|
|
|
12/4/2019
|
+1.60 / +0.70%
|
228.10
|
231.90
|
228.10
|
230.70
|
230.09
|
103.16
|
311,220
|
|
|
12/3/2019
|
+0.10 / +0.04%
|
230.00
|
230.50
|
228.00
|
229.10
|
229.13
|
102.45
|
146,660
|
|
|
12/2/2019
|
+3.00 / +1.33%
|
226.00
|
230.00
|
226.00
|
229.00
|
228.83
|
102.40
|
48,650
|
|
|
11/29/2019
|
-4.00 / -1.74%
|
230.00
|
233.00
|
226.00
|
226.00
|
228.27
|
101.06
|
272,200
|
|
|
11/28/2019
|
-0.50 / -0.22%
|
230.50
|
233.50
|
230.00
|
230.00
|
231.27
|
102.85
|
162,060
|
|
|
11/27/2019
|
+0.50 / +0.22%
|
230.00
|
234.00
|
230.00
|
230.50
|
231.79
|
103.07
|
53,280
|
|
|
11/26/2019
|
-3.00 / -1.29%
|
240.00
|
240.00
|
230.00
|
230.00
|
232.72
|
102.85
|
92,480
|
|
|
11/25/2019
|
-2.00 / -0.85%
|
239.90
|
239.90
|
232.20
|
233.00
|
235.73
|
104.19
|
93,020
|
|
|
11/22/2019
|
-6.00 / -2.49%
|
245.00
|
246.00
|
234.00
|
235.00
|
238.45
|
105.09
|
54,770
|
|
|
11/21/2019
|
-5.30 / -2.15%
|
247.00
|
250.50
|
241.00
|
241.00
|
242.87
|
107.77
|
150,540
|
|
|
11/20/2019
|
-4.70 / -1.87%
|
251.00
|
251.00
|
246.10
|
246.30
|
248.01
|
110.14
|
93,580
|
|
|
11/19/2019
|
-2.00 / -0.79%
|
251.10
|
255.00
|
251.00
|
251.00
|
252.05
|
112.24
|
31,030
|
|
|
11/18/2019
|
+1.00 / +0.40%
|
253.10
|
255.00
|
253.00
|
253.00
|
253.48
|
113.14
|
11,910
|
|
|
11/15/2019
|
0.00 / 0.00%
|
252.00
|
254.00
|
234.40
|
252.00
|
250.08
|
112.69
|
5,350,540
|
|
|
11/14/2019
|
0.00 / 0.00%
|
252.00
|
254.90
|
250.50
|
252.00
|
253.20
|
112.69
|
51,190
|
|
|
11/13/2019
|
-3.00 / -1.18%
|
257.00
|
257.00
|
250.50
|
252.00
|
253.75
|
112.69
|
125,510
|
|
|
11/12/2019
|
-0.10 / -0.04%
|
256.00
|
258.00
|
255.00
|
255.00
|
256.56
|
114.03
|
16,160
|
|
|
11/11/2019
|
-4.90 / -1.88%
|
260.00
|
262.00
|
254.20
|
255.10
|
256.76
|
114.07
|
86,390
|
|
|
11/8/2019
|
0.00 / 0.00%
|
262.00
|
262.00
|
260.00
|
260.00
|
260.70
|
116.27
|
70,090
|
|
|
11/7/2019
|
0.00 / 0.00%
|
260.00
|
262.20
|
259.00
|
260.00
|
261.00
|
116.27
|
258,160
|
|
|
11/6/2019
|
0.00 / 0.00%
|
261.80
|
261.90
|
259.10
|
260.00
|
260.59
|
116.27
|
60,620
|
|
|