|
Closing price on 2/17/2022
|
|
| Open |
167.90 |
| High |
172.20 |
| Low |
167.50 |
| Volume |
405,300 |
| Split-adjusted Price |
77.51 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+2.10 / +1.25%
|
167.90
|
172.20
|
167.50
|
170.50
|
170.37
|
77.51
|
405,300
|
|
|
2/16/2022
|
-1.60 / -0.94%
|
170.30
|
170.30
|
165.00
|
168.40
|
167.32
|
76.55
|
137,500
|
|
|
2/15/2022
|
+2.10 / +1.25%
|
167.80
|
170.40
|
166.90
|
170.00
|
169.25
|
77.28
|
430,400
|
|
|
2/14/2022
|
+8.30 / +5.20%
|
155.20
|
167.90
|
155.20
|
167.90
|
163.24
|
76.32
|
768,500
|
|
|
2/11/2022
|
+2.60 / +1.66%
|
157.10
|
159.60
|
155.50
|
159.60
|
157.96
|
72.55
|
352,500
|
|
|
2/10/2022
|
+3.20 / +2.08%
|
154.80
|
157.00
|
151.30
|
157.00
|
155.14
|
71.37
|
261,100
|
|
|
2/9/2022
|
-1.00 / -0.65%
|
154.40
|
154.80
|
151.00
|
153.80
|
153.30
|
69.91
|
170,500
|
|
|
2/8/2022
|
+2.70 / +1.78%
|
153.50
|
154.80
|
151.90
|
154.80
|
153.26
|
70.37
|
193,100
|
|
|
2/7/2022
|
+3.40 / +2.29%
|
149.50
|
155.00
|
149.50
|
152.10
|
151.81
|
69.14
|
245,700
|
|
|
1/28/2022
|
-0.10 / -0.07%
|
148.80
|
149.80
|
147.10
|
148.70
|
148.05
|
67.60
|
164,800
|
|
|
1/27/2022
|
+5.10 / +3.55%
|
145.00
|
148.90
|
144.00
|
148.80
|
147.01
|
67.64
|
337,500
|
|
|
1/26/2022
|
-1.30 / -0.90%
|
145.00
|
145.00
|
143.00
|
143.70
|
144.34
|
65.32
|
130,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
144.90
|
148.50
|
142.90
|
145.00
|
143.66
|
65.91
|
155,900
|
|
|
1/24/2022
|
-3.00 / -2.03%
|
148.30
|
148.30
|
144.50
|
145.00
|
145.38
|
65.91
|
161,600
|
|
|
1/21/2022
|
-2.00 / -1.33%
|
151.90
|
151.90
|
145.00
|
148.00
|
148.57
|
67.28
|
198,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
147.50
|
153.60
|
146.40
|
150.00
|
148.62
|
68.19
|
238,100
|
|
|
1/19/2022
|
-1.00 / -0.66%
|
152.00
|
152.00
|
149.00
|
150.00
|
150.36
|
68.19
|
111,500
|
|
|
1/18/2022
|
+1.00 / +0.67%
|
150.10
|
152.90
|
150.10
|
151.00
|
151.06
|
68.64
|
319,400
|
|
|
1/17/2022
|
-1.90 / -1.25%
|
152.00
|
154.90
|
149.00
|
150.00
|
152.03
|
68.19
|
275,000
|
|
|
1/14/2022
|
+0.90 / +0.60%
|
150.00
|
152.10
|
150.00
|
151.90
|
151.74
|
69.05
|
104,900
|
|
|
1/13/2022
|
-1.80 / -1.18%
|
153.00
|
153.10
|
151.00
|
151.00
|
152.12
|
68.64
|
180,000
|
|
|
1/12/2022
|
-0.10 / -0.07%
|
152.80
|
152.90
|
150.90
|
152.80
|
151.64
|
69.46
|
253,300
|
|
|
1/11/2022
|
+0.90 / +0.59%
|
152.00
|
153.00
|
150.50
|
152.90
|
152.01
|
69.50
|
154,200
|
|
|
1/10/2022
|
-1.20 / -0.78%
|
154.10
|
154.10
|
151.10
|
152.00
|
152.18
|
69.10
|
195,900
|
|
|
1/7/2022
|
-1.40 / -0.91%
|
154.70
|
154.70
|
152.10
|
153.20
|
153.37
|
69.64
|
511,100
|
|
|
1/6/2022
|
-2.70 / -1.69%
|
159.00
|
159.20
|
156.00
|
156.60
|
157.36
|
70.28
|
99,800
|
|
|
1/5/2022
|
+2.30 / +1.46%
|
158.00
|
159.70
|
158.00
|
159.30
|
159.26
|
71.49
|
395,300
|
|
|
1/4/2022
|
+6.00 / +3.97%
|
152.00
|
157.50
|
152.00
|
157.00
|
155.15
|
70.46
|
826,300
|
|
|
12/31/2021
|
+2.10 / +1.41%
|
148.90
|
159.10
|
148.90
|
151.00
|
152.64
|
67.76
|
331,100
|
|
|
12/30/2021
|
+0.60 / +0.40%
|
149.00
|
149.00
|
148.50
|
148.90
|
148.94
|
66.82
|
112,100
|
|
|