|
Closing price on 2/16/2024
|
|
| Open |
58.50 |
| High |
58.70 |
| Low |
57.80 |
| Volume |
1,128,900 |
| Split-adjusted Price |
56.10 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
-0.40 / -0.68%
|
58.50
|
58.70
|
57.80
|
58.00
|
58.04
|
56.10
|
1,128,900
|
|
|
2/15/2024
|
+0.60 / +1.04%
|
57.90
|
58.80
|
57.90
|
58.40
|
58.43
|
56.49
|
994,400
|
|
|
2/7/2024
|
+0.50 / +0.87%
|
57.30
|
57.90
|
57.10
|
57.80
|
57.59
|
55.90
|
618,300
|
|
|
2/6/2024
|
+0.30 / +0.53%
|
57.00
|
57.40
|
56.80
|
57.30
|
57.07
|
55.42
|
801,200
|
|
|
2/5/2024
|
0.00 / 0.00%
|
57.20
|
57.40
|
56.90
|
57.00
|
57.11
|
55.13
|
932,600
|
|
|
2/2/2024
|
-0.50 / -0.87%
|
57.60
|
57.90
|
57.00
|
57.00
|
57.28
|
55.13
|
714,200
|
|
|
2/1/2024
|
+1.20 / +2.13%
|
56.40
|
57.70
|
56.40
|
57.50
|
57.17
|
55.61
|
856,000
|
|
|
1/31/2024
|
-0.90 / -1.57%
|
57.30
|
57.90
|
56.30
|
56.30
|
56.95
|
54.45
|
1,205,600
|
|
|
1/30/2024
|
-0.70 / -1.21%
|
58.00
|
58.00
|
57.20
|
57.20
|
57.49
|
55.32
|
782,100
|
|
|
1/29/2024
|
+0.60 / +1.05%
|
57.30
|
59.00
|
57.30
|
57.90
|
57.94
|
56.00
|
831,800
|
|
|
1/26/2024
|
-1.50 / -2.55%
|
59.00
|
59.10
|
56.90
|
57.30
|
57.70
|
55.42
|
2,146,000
|
|
|
1/25/2024
|
-1.50 / -2.49%
|
60.30
|
60.40
|
58.80
|
58.80
|
59.37
|
56.87
|
1,453,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
60.30
|
60.50
|
60.10
|
60.30
|
60.27
|
58.32
|
572,300
|
|
|
1/23/2024
|
-0.60 / -0.99%
|
60.90
|
61.00
|
60.30
|
60.30
|
60.61
|
58.32
|
426,300
|
|
|
1/22/2024
|
-0.50 / -0.81%
|
61.60
|
61.60
|
60.80
|
60.90
|
61.03
|
58.90
|
440,100
|
|
|
1/19/2024
|
+0.90 / +1.49%
|
61.80
|
61.80
|
60.80
|
61.40
|
61.28
|
59.39
|
794,800
|
|
|
1/18/2024
|
+0.10 / +0.17%
|
60.70
|
60.70
|
60.40
|
60.50
|
60.56
|
58.52
|
546,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
60.40
|
60.60
|
60.20
|
60.40
|
60.41
|
58.42
|
657,900
|
|
|
1/16/2024
|
0.00 / 0.00%
|
60.50
|
60.60
|
60.10
|
60.40
|
60.36
|
58.42
|
366,500
|
|
|
1/15/2024
|
-0.70 / -1.15%
|
61.00
|
61.50
|
60.40
|
60.40
|
60.71
|
58.42
|
523,100
|
|
|
1/12/2024
|
-0.30 / -0.49%
|
61.40
|
61.40
|
60.50
|
61.10
|
60.84
|
59.10
|
597,900
|
|
|
1/11/2024
|
+0.60 / +0.99%
|
60.80
|
61.80
|
60.80
|
61.40
|
61.44
|
59.39
|
569,400
|
|
|
1/10/2024
|
-0.80 / -1.30%
|
61.60
|
61.60
|
60.60
|
60.80
|
61.04
|
58.81
|
922,000
|
|
|
1/9/2024
|
-0.50 / -0.81%
|
62.00
|
62.30
|
61.50
|
61.60
|
61.79
|
59.58
|
638,500
|
|
|
1/8/2024
|
+0.20 / +0.32%
|
61.90
|
62.30
|
61.90
|
62.10
|
62.00
|
60.06
|
754,700
|
|
|
1/5/2024
|
-0.50 / -0.80%
|
62.40
|
62.40
|
61.60
|
61.90
|
61.86
|
59.87
|
788,500
|
|
|
1/4/2024
|
+0.40 / +0.65%
|
62.20
|
62.60
|
62.20
|
62.40
|
62.40
|
60.35
|
773,600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
63.70
|
63.70
|
63.20
|
63.50
|
63.43
|
59.97
|
676,100
|
|
|
1/2/2024
|
+0.50 / +0.79%
|
63.90
|
64.30
|
63.30
|
63.50
|
63.58
|
59.97
|
831,100
|
|
|
12/29/2023
|
+0.80 / +1.29%
|
63.00
|
63.50
|
62.70
|
63.00
|
63.02
|
59.50
|
2,207,600
|
|
|