|
Closing price on 2/21/2023
|
|
| Open |
187.60 |
| High |
190.80 |
| Low |
187.60 |
| Volume |
84,500 |
| Split-adjusted Price |
88.64 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+0.30 / +0.16%
|
187.60
|
190.80
|
187.60
|
190.50
|
189.84
|
88.64
|
84,500
|
|
|
2/20/2023
|
+3.10 / +1.66%
|
191.00
|
192.90
|
188.50
|
190.20
|
190.20
|
88.50
|
89,800
|
|
|
2/17/2023
|
-2.60 / -1.37%
|
189.70
|
190.00
|
186.60
|
187.10
|
187.60
|
87.06
|
76,200
|
|
|
2/16/2023
|
+0.70 / +0.37%
|
188.10
|
190.50
|
188.00
|
189.70
|
189.53
|
88.27
|
47,700
|
|
|
2/15/2023
|
+1.00 / +0.53%
|
188.10
|
191.50
|
188.00
|
189.00
|
189.51
|
87.95
|
77,000
|
|
|
2/14/2023
|
-3.90 / -2.03%
|
192.90
|
192.90
|
187.10
|
188.00
|
189.57
|
87.48
|
51,400
|
|
|
2/13/2023
|
+2.50 / +1.32%
|
189.00
|
191.90
|
186.40
|
191.90
|
190.31
|
89.30
|
107,900
|
|
|
2/10/2023
|
-4.40 / -2.27%
|
196.00
|
196.00
|
189.20
|
189.40
|
192.00
|
88.13
|
70,900
|
|
|
2/9/2023
|
-3.40 / -1.72%
|
197.30
|
199.00
|
192.00
|
193.80
|
195.63
|
90.18
|
69,900
|
|
|
2/8/2023
|
+6.00 / +3.14%
|
189.00
|
198.50
|
189.00
|
197.20
|
196.97
|
91.76
|
109,700
|
|
|
2/7/2023
|
-4.20 / -2.15%
|
192.00
|
197.00
|
191.20
|
191.20
|
193.07
|
88.97
|
28,900
|
|
|
2/6/2023
|
+2.60 / +1.35%
|
190.50
|
195.40
|
190.10
|
195.40
|
193.17
|
90.92
|
78,800
|
|
|
2/3/2023
|
+5.30 / +2.83%
|
185.80
|
192.80
|
185.80
|
192.80
|
189.41
|
89.71
|
105,300
|
|
|
2/2/2023
|
+0.50 / +0.27%
|
190.00
|
191.50
|
186.10
|
187.50
|
189.21
|
87.25
|
88,700
|
|
|
2/1/2023
|
-2.00 / -1.06%
|
189.00
|
190.50
|
186.60
|
187.00
|
188.65
|
87.01
|
170,700
|
|
|
1/31/2023
|
-1.00 / -0.53%
|
187.00
|
190.80
|
186.50
|
189.00
|
189.03
|
87.95
|
55,500
|
|
|
1/30/2023
|
-3.10 / -1.61%
|
193.10
|
193.10
|
189.50
|
190.00
|
190.28
|
88.41
|
177,800
|
|
|
1/27/2023
|
+7.40 / +3.98%
|
185.80
|
195.00
|
185.80
|
193.10
|
193.11
|
89.85
|
133,600
|
|
|
1/19/2023
|
-1.30 / -0.70%
|
190.00
|
193.00
|
185.70
|
185.70
|
189.32
|
86.41
|
201,700
|
|
|
1/18/2023
|
0.00 / 0.00%
|
192.00
|
192.00
|
187.00
|
187.00
|
188.25
|
87.01
|
166,000
|
|
|
1/17/2023
|
-1.50 / -0.80%
|
188.00
|
188.50
|
182.30
|
187.00
|
185.34
|
87.01
|
177,000
|
|
|
1/16/2023
|
+2.60 / +1.40%
|
188.00
|
189.90
|
186.10
|
188.50
|
188.77
|
87.71
|
105,300
|
|
|
1/13/2023
|
+6.10 / +3.39%
|
179.80
|
186.40
|
179.80
|
185.90
|
183.38
|
86.50
|
218,100
|
|
|
1/12/2023
|
-1.20 / -0.66%
|
182.00
|
182.00
|
179.00
|
179.80
|
180.30
|
83.66
|
50,600
|
|
|
1/11/2023
|
+4.90 / +2.78%
|
180.00
|
181.90
|
180.00
|
181.00
|
180.87
|
84.22
|
155,000
|
|
|
1/10/2023
|
-3.50 / -1.95%
|
179.70
|
180.20
|
176.10
|
176.10
|
179.06
|
81.94
|
151,800
|
|
|
1/9/2023
|
-1.10 / -0.61%
|
179.50
|
182.00
|
175.80
|
179.60
|
179.82
|
83.57
|
46,900
|
|
|
1/6/2023
|
+6.50 / +3.73%
|
177.20
|
182.60
|
174.20
|
180.70
|
179.42
|
84.08
|
150,100
|
|
|
1/5/2023
|
+2.70 / +1.57%
|
172.00
|
183.50
|
171.50
|
174.20
|
178.19
|
81.06
|
255,300
|
|
|
1/4/2023
|
+2.50 / +1.48%
|
169.20
|
174.00
|
169.00
|
171.50
|
171.17
|
79.80
|
171,900
|
|
|