|
Closing price on 2/22/2017
|
|
| Open |
219.50 |
| High |
224.50 |
| Low |
219.50 |
| Volume |
176,230 |
| Split-adjusted Price |
93.74 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+4.70 / +2.14%
|
219.50
|
224.50
|
219.50
|
224.30
|
222.14
|
93.74
|
176,230
|
|
|
2/21/2017
|
+1.60 / +0.73%
|
217.60
|
220.00
|
217.60
|
219.60
|
219.44
|
91.78
|
34,930
|
|
|
2/20/2017
|
+3.30 / +1.54%
|
213.30
|
218.00
|
213.20
|
218.00
|
215.39
|
91.11
|
163,930
|
|
|
2/17/2017
|
-0.70 / -0.32%
|
215.00
|
215.00
|
214.00
|
214.70
|
214.41
|
89.73
|
34,430
|
|
|
2/16/2017
|
+1.50 / +0.70%
|
214.00
|
216.00
|
214.00
|
215.40
|
215.26
|
90.02
|
44,230
|
|
|
2/15/2017
|
-2.10 / -0.97%
|
216.00
|
216.00
|
212.80
|
213.90
|
213.40
|
89.40
|
84,300
|
|
|
2/14/2017
|
+2.60 / +1.22%
|
213.40
|
216.90
|
213.10
|
216.00
|
214.32
|
90.27
|
72,220
|
|
|
2/13/2017
|
+0.20 / +0.09%
|
213.20
|
214.70
|
210.00
|
213.40
|
213.75
|
89.19
|
25,240
|
|
|
2/10/2017
|
+2.20 / +1.04%
|
211.00
|
214.00
|
211.00
|
213.20
|
212.79
|
89.10
|
285,880
|
|
|
2/9/2017
|
-4.30 / -2.00%
|
215.30
|
215.30
|
208.00
|
211.00
|
210.18
|
88.18
|
150,070
|
|
|
2/8/2017
|
-0.70 / -0.32%
|
216.00
|
217.00
|
215.00
|
215.30
|
215.52
|
89.98
|
36,350
|
|
|
2/7/2017
|
+1.00 / +0.47%
|
215.00
|
220.00
|
213.00
|
216.00
|
216.52
|
90.27
|
1,076,580
|
|
|
2/6/2017
|
-2.00 / -0.92%
|
219.50
|
219.50
|
211.50
|
215.00
|
215.30
|
89.86
|
50,070
|
|
|
2/3/2017
|
-2.00 / -0.91%
|
217.40
|
222.90
|
216.40
|
217.00
|
217.27
|
90.69
|
51,700
|
|
|
2/2/2017
|
-4.80 / -2.14%
|
223.90
|
223.90
|
219.00
|
219.00
|
220.47
|
91.53
|
18,560
|
|
|
1/25/2017
|
+1.80 / +0.81%
|
222.00
|
223.80
|
220.00
|
223.80
|
221.54
|
93.53
|
18,800
|
|
|
1/24/2017
|
0.00 / 0.00%
|
220.00
|
224.00
|
220.00
|
222.00
|
221.14
|
92.78
|
137,100
|
|
|
1/23/2017
|
-1.80 / -0.80%
|
223.80
|
223.80
|
220.50
|
222.00
|
221.93
|
92.78
|
44,360
|
|
|
1/20/2017
|
0.00 / 0.00%
|
223.00
|
225.10
|
223.00
|
223.80
|
224.44
|
93.53
|
77,940
|
|
|
1/19/2017
|
0.00 / 0.00%
|
225.00
|
225.00
|
220.00
|
223.80
|
223.38
|
93.53
|
40,040
|
|
|
1/18/2017
|
+7.30 / +3.37%
|
215.30
|
225.00
|
215.30
|
223.80
|
221.11
|
93.53
|
103,480
|
|
|
1/17/2017
|
+7.50 / +3.59%
|
208.50
|
217.40
|
208.10
|
216.50
|
215.08
|
90.48
|
143,760
|
|
|
1/16/2017
|
-2.80 / -1.32%
|
211.00
|
211.00
|
208.00
|
209.00
|
208.94
|
87.35
|
33,890
|
|
|
1/13/2017
|
+1.20 / +0.57%
|
210.70
|
212.20
|
210.60
|
211.80
|
211.81
|
88.52
|
37,670
|
|
|
1/12/2017
|
+0.60 / +0.29%
|
213.00
|
213.00
|
210.00
|
210.60
|
211.05
|
88.02
|
55,290
|
|
|
1/11/2017
|
+5.50 / +2.69%
|
204.00
|
210.00
|
202.00
|
210.00
|
206.78
|
87.77
|
228,480
|
|
|
1/10/2017
|
-0.50 / -0.24%
|
206.90
|
206.90
|
201.50
|
204.50
|
203.59
|
85.47
|
44,540
|
|
|
1/9/2017
|
-1.00 / -0.49%
|
206.00
|
208.00
|
205.00
|
205.00
|
205.48
|
85.68
|
31,390
|
|
|
1/6/2017
|
+8.90 / +4.52%
|
197.90
|
209.90
|
197.20
|
206.00
|
202.62
|
86.09
|
712,390
|
|
|
1/5/2017
|
+0.10 / +0.05%
|
197.00
|
198.00
|
196.00
|
197.10
|
197.28
|
82.37
|
27,170
|
|
|