|
Closing price on 3/16/2020
|
|
| Open |
142.00 |
| High |
150.00 |
| Low |
139.00 |
| Volume |
105,330 |
| Split-adjusted Price |
68.33 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
+6.00 / +4.17%
|
142.00
|
150.00
|
139.00
|
150.00
|
141.39
|
68.33
|
105,330
|
|
|
3/13/2020
|
-0.60 / -0.41%
|
138.00
|
153.00
|
138.00
|
144.00
|
145.11
|
65.60
|
314,350
|
|
|
3/12/2020
|
-7.40 / -4.87%
|
149.30
|
159.90
|
142.10
|
144.60
|
146.67
|
65.87
|
338,400
|
|
|
3/11/2020
|
-3.30 / -2.12%
|
155.40
|
160.00
|
152.00
|
152.00
|
155.46
|
69.24
|
330,500
|
|
|
3/10/2020
|
0.00 / 0.00%
|
155.30
|
159.90
|
151.00
|
155.30
|
155.40
|
70.74
|
248,620
|
|
|
3/9/2020
|
-7.30 / -4.49%
|
153.00
|
159.00
|
151.30
|
155.30
|
154.84
|
70.74
|
257,570
|
|
|
3/6/2020
|
-6.40 / -3.79%
|
169.00
|
169.00
|
162.00
|
162.60
|
164.61
|
74.07
|
68,170
|
|
|
3/5/2020
|
0.00 / 0.00%
|
169.00
|
170.00
|
169.00
|
169.00
|
169.01
|
76.98
|
124,380
|
|
|
3/4/2020
|
-1.00 / -0.59%
|
170.00
|
170.40
|
168.00
|
169.00
|
169.28
|
76.98
|
60,310
|
|
|
3/3/2020
|
0.00 / 0.00%
|
172.50
|
172.50
|
169.00
|
170.00
|
170.50
|
77.44
|
338,270
|
|
|
3/2/2020
|
+8.00 / +4.94%
|
162.00
|
173.00
|
162.00
|
170.00
|
169.62
|
77.44
|
260,490
|
|
|
2/28/2020
|
-11.20 / -6.47%
|
172.30
|
172.30
|
162.00
|
162.00
|
166.83
|
73.79
|
121,910
|
|
|
2/27/2020
|
-3.80 / -2.15%
|
177.00
|
177.20
|
173.20
|
173.20
|
176.11
|
78.90
|
77,300
|
|
|
2/26/2020
|
-1.00 / -0.56%
|
179.40
|
179.40
|
176.20
|
177.00
|
177.44
|
80.63
|
248,960
|
|
|
2/25/2020
|
0.00 / 0.00%
|
180.00
|
180.00
|
176.40
|
178.00
|
178.68
|
81.08
|
16,230
|
|
|
2/24/2020
|
-2.60 / -1.44%
|
180.20
|
180.20
|
177.10
|
178.00
|
178.16
|
81.08
|
648,820
|
|
|
2/21/2020
|
+0.60 / +0.33%
|
180.00
|
181.60
|
180.00
|
180.60
|
181.03
|
82.27
|
257,380
|
|
|
2/20/2020
|
+2.00 / +1.12%
|
180.00
|
180.50
|
178.90
|
180.00
|
179.97
|
81.99
|
333,870
|
|
|
2/19/2020
|
0.00 / 0.00%
|
177.00
|
180.00
|
175.00
|
178.00
|
177.81
|
81.08
|
272,960
|
|
|
2/18/2020
|
-8.00 / -4.30%
|
182.50
|
183.00
|
178.00
|
178.00
|
180.13
|
81.08
|
375,500
|
|
|
2/17/2020
|
-3.80 / -2.00%
|
189.80
|
190.00
|
186.00
|
186.00
|
187.76
|
84.73
|
205,190
|
|
|
2/14/2020
|
-1.20 / -0.63%
|
192.90
|
193.00
|
189.10
|
189.80
|
190.48
|
86.46
|
360,600
|
|
|
2/13/2020
|
0.00 / 0.00%
|
191.80
|
191.80
|
188.00
|
191.00
|
190.88
|
87.00
|
146,770
|
|
|
2/12/2020
|
-3.00 / -1.55%
|
195.90
|
195.90
|
191.00
|
191.00
|
194.08
|
85.41
|
337,770
|
|
|
2/11/2020
|
-1.00 / -0.51%
|
195.00
|
195.00
|
194.00
|
194.00
|
194.87
|
86.75
|
47,300
|
|
|
2/10/2020
|
0.00 / 0.00%
|
199.00
|
199.00
|
195.00
|
195.00
|
196.00
|
87.20
|
178,570
|
|
|
2/7/2020
|
+5.00 / +2.63%
|
192.00
|
199.00
|
191.00
|
195.00
|
196.64
|
87.20
|
247,950
|
|
|
2/6/2020
|
-4.00 / -2.06%
|
194.00
|
199.00
|
189.30
|
190.00
|
190.85
|
84.96
|
354,200
|
|
|
2/5/2020
|
-9.00 / -4.43%
|
203.00
|
203.00
|
194.00
|
194.00
|
197.38
|
86.75
|
1,419,870
|
|
|
2/4/2020
|
-5.90 / -2.82%
|
208.90
|
208.90
|
200.00
|
203.00
|
202.99
|
90.78
|
167,140
|
|
|