|
Closing price on 2/8/2018
|
|
| Open |
232.80 |
| High |
234.00 |
| Low |
225.00 |
| Volume |
67,480 |
| Split-adjusted Price |
95.31 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-7.80 / -3.35%
|
232.80
|
234.00
|
225.00
|
225.00
|
228.87
|
95.31
|
67,480
|
|
|
2/7/2018
|
+0.10 / +0.04%
|
232.80
|
241.00
|
232.50
|
232.80
|
234.40
|
98.62
|
45,750
|
|
|
2/6/2018
|
-6.20 / -2.60%
|
238.90
|
238.90
|
222.30
|
232.70
|
231.34
|
98.58
|
134,250
|
|
|
2/5/2018
|
-8.10 / -3.28%
|
245.00
|
246.80
|
236.00
|
238.90
|
239.89
|
101.20
|
126,340
|
|
|
2/2/2018
|
+2.00 / +0.82%
|
245.00
|
247.00
|
241.10
|
247.00
|
244.08
|
104.63
|
77,900
|
|
|
2/1/2018
|
-2.00 / -0.81%
|
247.00
|
247.00
|
243.60
|
245.00
|
245.58
|
103.79
|
138,000
|
|
|
1/31/2018
|
+1.00 / +0.41%
|
246.00
|
252.00
|
246.00
|
247.00
|
248.68
|
104.63
|
124,310
|
|
|
1/30/2018
|
+1.00 / +0.41%
|
244.00
|
246.00
|
243.50
|
246.00
|
244.94
|
104.21
|
95,220
|
|
|
1/29/2018
|
-7.10 / -2.82%
|
252.10
|
252.60
|
245.00
|
245.00
|
247.69
|
103.79
|
164,600
|
|
|
1/26/2018
|
-5.90 / -2.29%
|
258.00
|
258.10
|
252.10
|
252.10
|
255.83
|
106.79
|
103,010
|
|
|
1/25/2018
|
-3.00 / -1.15%
|
262.00
|
262.00
|
257.00
|
258.00
|
259.24
|
109.29
|
94,990
|
|
|
1/22/2018
|
+5.50 / +2.15%
|
255.00
|
262.00
|
251.60
|
261.00
|
256.30
|
110.56
|
184,370
|
|
|
1/19/2018
|
-2.30 / -0.89%
|
257.80
|
258.00
|
255.00
|
255.50
|
255.62
|
108.24
|
200,930
|
|
|
1/18/2018
|
-0.20 / -0.08%
|
257.80
|
257.80
|
253.30
|
257.80
|
255.35
|
109.21
|
104,920
|
|
|
1/17/2018
|
-1.00 / -0.39%
|
259.00
|
260.50
|
257.50
|
258.00
|
259.14
|
109.29
|
171,960
|
|
|
1/16/2018
|
-1.50 / -0.58%
|
260.50
|
260.50
|
258.00
|
259.00
|
258.84
|
109.72
|
152,440
|
|
|
1/15/2018
|
-0.20 / -0.08%
|
260.80
|
261.00
|
245.10
|
260.50
|
258.90
|
110.35
|
81,970
|
|
|
1/12/2018
|
-0.30 / -0.11%
|
263.00
|
263.00
|
259.00
|
260.70
|
260.17
|
108.96
|
94,390
|
|
|
1/11/2018
|
+1.50 / +0.58%
|
261.00
|
264.00
|
259.30
|
261.00
|
260.77
|
109.08
|
184,000
|
|
|
1/10/2018
|
-1.50 / -0.57%
|
261.00
|
262.00
|
259.00
|
259.50
|
260.27
|
108.45
|
82,190
|
|
|
1/9/2018
|
0.00 / 0.00%
|
264.00
|
264.00
|
260.00
|
261.00
|
260.79
|
109.08
|
127,130
|
|
|
1/8/2018
|
-3.30 / -1.25%
|
263.00
|
264.00
|
259.00
|
261.00
|
260.22
|
109.08
|
115,690
|
|
|
1/5/2018
|
-3.20 / -1.20%
|
268.00
|
268.50
|
263.10
|
264.30
|
265.85
|
110.46
|
131,870
|
|
|
1/4/2018
|
+2.50 / +0.94%
|
268.00
|
268.70
|
263.00
|
267.50
|
266.16
|
111.80
|
285,800
|
|
|
1/3/2018
|
+12.70 / +5.03%
|
252.30
|
265.00
|
252.30
|
265.00
|
259.36
|
110.75
|
278,500
|
|
|
1/2/2018
|
+3.00 / +1.20%
|
254.00
|
254.70
|
249.90
|
252.30
|
251.71
|
105.44
|
163,190
|
|
|
12/29/2017
|
+0.10 / +0.04%
|
253.80
|
253.80
|
249.20
|
249.30
|
250.28
|
104.19
|
217,350
|
|
|
12/28/2017
|
-3.00 / -1.19%
|
254.00
|
254.00
|
249.20
|
249.20
|
250.44
|
104.15
|
224,330
|
|
|
12/27/2017
|
-4.80 / -1.87%
|
256.00
|
260.00
|
252.20
|
252.20
|
254.19
|
105.40
|
203,790
|
|
|
12/26/2017
|
-7.60 / -2.87%
|
264.20
|
264.20
|
256.00
|
257.00
|
259.86
|
107.41
|
174,190
|
|
|