|
Closing price on 2/7/2023
|
|
| Open |
192.00 |
| High |
197.00 |
| Low |
191.20 |
| Volume |
28,900 |
| Split-adjusted Price |
88.97 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/3/2023
|
+2.10 / +1.26%
|
171.10
|
173.50
|
168.20
|
169.00
|
170.25
|
78.64
|
121,700
|
|
|
12/30/2022
|
-6.00 / -3.47%
|
174.00
|
175.90
|
166.90
|
166.90
|
170.05
|
77.66
|
202,300
|
|
|
12/29/2022
|
-3.60 / -2.04%
|
173.50
|
175.70
|
172.90
|
172.90
|
174.44
|
80.45
|
158,400
|
|
|
12/28/2022
|
+5.00 / +2.92%
|
171.80
|
176.50
|
171.60
|
176.50
|
173.39
|
82.13
|
492,000
|
|
|
12/27/2022
|
-1.50 / -0.87%
|
175.30
|
176.40
|
171.50
|
171.50
|
173.79
|
79.80
|
173,400
|
|
|
12/26/2022
|
-2.00 / -1.14%
|
176.00
|
176.90
|
173.00
|
173.00
|
174.91
|
80.50
|
220,800
|
|
|
12/23/2022
|
-0.30 / -0.17%
|
176.90
|
177.00
|
175.00
|
175.00
|
175.63
|
81.43
|
470,300
|
|
|
12/22/2022
|
+0.30 / +0.17%
|
175.30
|
177.90
|
175.30
|
175.30
|
176.36
|
81.57
|
123,200
|
|
|
12/21/2022
|
+2.00 / +1.16%
|
172.50
|
176.40
|
172.50
|
175.00
|
175.50
|
81.43
|
173,000
|
|
|
12/20/2022
|
+0.50 / +0.29%
|
172.90
|
177.00
|
172.00
|
173.00
|
175.15
|
80.50
|
306,400
|
|
|