|
Closing price on 2/18/2019
|
|
| Open |
238.90 |
| High |
240.00 |
| Low |
238.90 |
| Volume |
19,000 |
| Split-adjusted Price |
103.21 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
+1.60 / +0.67%
|
238.90
|
240.00
|
238.90
|
240.00
|
239.79
|
103.21
|
19,000
|
|
|
2/15/2019
|
+0.40 / +0.17%
|
239.50
|
239.80
|
237.10
|
238.40
|
238.68
|
102.52
|
48,220
|
|
|
2/14/2019
|
+1.90 / +0.80%
|
238.00
|
238.00
|
236.00
|
238.00
|
237.68
|
102.35
|
123,270
|
|
|
2/13/2019
|
-1.70 / -0.71%
|
237.80
|
237.90
|
235.20
|
236.10
|
237.62
|
101.53
|
178,000
|
|
|
2/12/2019
|
+4.50 / +1.93%
|
239.00
|
239.00
|
233.50
|
237.80
|
235.63
|
102.27
|
11,200
|
|
|
2/11/2019
|
+0.30 / +0.13%
|
234.00
|
234.20
|
231.40
|
233.30
|
233.64
|
100.33
|
42,810
|
|
|
2/1/2019
|
0.00 / 0.00%
|
233.00
|
234.80
|
231.00
|
233.00
|
232.88
|
100.20
|
650,480
|
|
|
1/31/2019
|
0.00 / 0.00%
|
233.00
|
233.50
|
232.10
|
233.00
|
232.97
|
100.20
|
51,260
|
|
|
1/30/2019
|
0.00 / 0.00%
|
233.00
|
234.80
|
231.70
|
233.00
|
232.77
|
100.20
|
86,010
|
|
|
1/29/2019
|
0.00 / 0.00%
|
234.50
|
234.50
|
231.10
|
233.00
|
232.01
|
100.20
|
18,620
|
|
|
1/28/2019
|
0.00 / 0.00%
|
233.00
|
234.80
|
231.00
|
233.00
|
232.58
|
100.20
|
24,370
|
|
|
1/25/2019
|
0.00 / 0.00%
|
232.00
|
233.90
|
231.10
|
233.00
|
232.74
|
100.20
|
26,850
|
|
|
1/24/2019
|
-0.80 / -0.34%
|
234.80
|
235.00
|
232.00
|
233.00
|
233.35
|
100.20
|
35,920
|
|
|
1/23/2019
|
0.00 / 0.00%
|
233.80
|
234.50
|
232.10
|
233.80
|
233.82
|
100.55
|
16,500
|
|
|
1/22/2019
|
-0.70 / -0.30%
|
235.00
|
235.00
|
232.50
|
233.80
|
233.56
|
100.55
|
14,570
|
|
|
1/21/2019
|
0.00 / 0.00%
|
237.20
|
237.20
|
234.50
|
234.50
|
234.80
|
100.85
|
54,770
|
|
|
1/18/2019
|
0.00 / 0.00%
|
234.50
|
237.40
|
234.40
|
234.50
|
234.80
|
100.85
|
37,340
|
|
|
1/17/2019
|
-4.50 / -1.88%
|
238.00
|
240.80
|
234.50
|
234.50
|
236.18
|
100.85
|
41,400
|
|
|
1/16/2019
|
-0.60 / -0.25%
|
238.30
|
241.00
|
238.00
|
239.00
|
238.68
|
102.78
|
30,300
|
|
|
1/15/2019
|
-0.40 / -0.17%
|
238.00
|
239.90
|
238.00
|
239.60
|
239.23
|
103.04
|
46,500
|
|
|
1/14/2019
|
0.00 / 0.00%
|
242.50
|
242.50
|
237.90
|
240.00
|
238.97
|
103.21
|
45,290
|
|
|
1/11/2019
|
0.00 / 0.00%
|
240.00
|
240.50
|
236.10
|
240.00
|
238.95
|
103.21
|
68,820
|
|
|
1/10/2019
|
-4.00 / -1.64%
|
240.60
|
243.80
|
239.30
|
240.00
|
240.09
|
103.21
|
83,560
|
|
|
1/9/2019
|
0.00 / 0.00%
|
244.00
|
248.00
|
239.00
|
244.00
|
243.62
|
104.93
|
25,150
|
|
|
1/8/2019
|
0.00 / 0.00%
|
243.20
|
244.00
|
239.10
|
244.00
|
241.55
|
104.93
|
41,600
|
|
|
1/7/2019
|
+0.80 / +0.33%
|
243.20
|
248.00
|
241.00
|
244.00
|
244.09
|
104.93
|
67,270
|
|
|
1/4/2019
|
-2.30 / -0.94%
|
246.00
|
246.00
|
235.10
|
243.20
|
243.09
|
104.59
|
8,540
|
|
|
1/3/2019
|
-3.30 / -1.33%
|
248.80
|
255.00
|
233.20
|
245.50
|
241.93
|
105.58
|
98,800
|
|
|
1/2/2019
|
-18.70 / -6.99%
|
267.50
|
267.50
|
248.80
|
248.80
|
250.37
|
107.00
|
46,990
|
|
|
12/28/2018
|
+16.70 / +6.66%
|
250.80
|
267.50
|
246.50
|
267.50
|
262.04
|
115.04
|
46,420
|
|
|