|
Closing price on 3/14/2023
|
|
| Open |
187.70 |
| High |
190.00 |
| Low |
187.00 |
| Volume |
281,300 |
| Split-adjusted Price |
88.87 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2023
|
+3.00 / +1.60%
|
187.70
|
190.00
|
187.00
|
190.00
|
187.38
|
88.87
|
281,300
|
|
|
3/13/2023
|
+1.40 / +0.75%
|
186.80
|
187.00
|
186.00
|
187.00
|
186.54
|
87.47
|
453,500
|
|
|
3/10/2023
|
-0.90 / -0.48%
|
184.70
|
187.10
|
184.70
|
185.60
|
186.59
|
86.81
|
417,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
186.50
|
187.10
|
186.40
|
186.50
|
186.89
|
87.24
|
297,200
|
|
|
3/8/2023
|
-0.40 / -0.21%
|
184.40
|
186.50
|
184.40
|
186.50
|
185.31
|
87.24
|
117,300
|
|
|
3/7/2023
|
+1.90 / +1.03%
|
186.00
|
189.00
|
185.20
|
186.90
|
187.64
|
87.42
|
122,700
|
|
|
3/6/2023
|
-2.00 / -1.07%
|
191.90
|
191.90
|
185.00
|
185.00
|
186.78
|
86.53
|
76,300
|
|
|
3/3/2023
|
-1.10 / -0.58%
|
189.30
|
189.30
|
185.20
|
187.00
|
187.49
|
87.47
|
92,400
|
|
|
3/2/2023
|
-3.40 / -1.78%
|
188.60
|
190.00
|
187.10
|
188.10
|
189.27
|
87.98
|
88,300
|
|
|
3/1/2023
|
+4.50 / +2.39%
|
186.00
|
192.50
|
185.60
|
192.50
|
190.05
|
89.57
|
173,300
|
|
|
2/28/2023
|
+2.70 / +1.46%
|
190.00
|
190.30
|
185.50
|
188.00
|
188.95
|
87.48
|
196,900
|
|
|
2/27/2023
|
-3.70 / -1.96%
|
190.00
|
190.00
|
185.10
|
185.30
|
186.46
|
86.22
|
57,600
|
|
|
2/24/2023
|
+1.90 / +1.02%
|
187.10
|
189.60
|
185.00
|
189.00
|
187.93
|
87.95
|
120,300
|
|
|
2/23/2023
|
+0.10 / +0.05%
|
189.00
|
189.10
|
185.00
|
187.10
|
186.17
|
87.06
|
77,700
|
|
|
2/22/2023
|
-3.50 / -1.84%
|
191.00
|
191.00
|
187.00
|
187.00
|
189.44
|
87.01
|
102,100
|
|
|
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
|
|
|