|
Closing price on 3/22/2022
|
|
| Open |
153.80 |
| High |
154.40 |
| Low |
152.80 |
| Volume |
157,300 |
| Split-adjusted Price |
70.64 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+1.80 / +1.18%
|
153.80
|
154.40
|
152.80
|
154.00
|
153.16
|
70.64
|
157,300
|
|
|
3/21/2022
|
+0.70 / +0.46%
|
153.90
|
153.90
|
152.10
|
152.20
|
152.66
|
69.81
|
115,500
|
|
|
3/18/2022
|
-2.50 / -1.62%
|
154.70
|
154.90
|
151.50
|
151.50
|
151.93
|
69.49
|
240,200
|
|
|
3/17/2022
|
0.00 / 0.00%
|
154.00
|
154.00
|
152.20
|
154.00
|
153.19
|
70.64
|
122,600
|
|
|
3/16/2022
|
+2.70 / +1.78%
|
151.50
|
154.10
|
150.70
|
154.00
|
152.85
|
70.64
|
252,000
|
|
|
3/15/2022
|
-2.70 / -1.75%
|
154.00
|
154.00
|
150.50
|
151.30
|
151.27
|
69.40
|
138,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
153.00
|
154.90
|
151.00
|
154.00
|
152.36
|
70.64
|
174,500
|
|
|
3/11/2022
|
-3.00 / -1.91%
|
158.80
|
158.80
|
153.70
|
154.00
|
154.34
|
70.64
|
262,700
|
|
|
3/10/2022
|
+2.00 / +1.29%
|
155.00
|
159.00
|
155.00
|
157.00
|
157.22
|
72.01
|
143,000
|
|
|
3/9/2022
|
-0.60 / -0.39%
|
154.70
|
161.00
|
154.00
|
155.00
|
156.28
|
71.09
|
219,800
|
|
|
3/8/2022
|
+1.00 / +0.65%
|
153.30
|
155.60
|
153.20
|
155.60
|
154.18
|
71.37
|
96,800
|
|
|
3/7/2022
|
-5.40 / -3.38%
|
157.50
|
159.90
|
153.10
|
154.60
|
154.85
|
70.91
|
286,400
|
|
|
3/4/2022
|
-7.10 / -4.25%
|
166.00
|
166.00
|
160.00
|
160.00
|
163.01
|
73.39
|
152,700
|
|
|
3/3/2022
|
-1.90 / -1.12%
|
168.50
|
168.90
|
167.10
|
167.10
|
167.96
|
76.64
|
23,700
|
|
|
3/2/2022
|
+2.50 / +1.50%
|
167.00
|
169.00
|
166.00
|
169.00
|
167.15
|
77.52
|
93,200
|
|
|
3/1/2022
|
-1.80 / -1.06%
|
169.80
|
169.80
|
167.50
|
168.00
|
168.39
|
76.37
|
72,900
|
|
|
2/28/2022
|
+0.20 / +0.12%
|
169.00
|
169.90
|
166.60
|
169.80
|
168.05
|
77.19
|
70,600
|
|
|
2/25/2022
|
-0.10 / -0.06%
|
169.20
|
170.00
|
168.00
|
169.60
|
169.52
|
77.10
|
148,000
|
|
|
2/24/2022
|
-0.10 / -0.06%
|
166.10
|
170.40
|
165.50
|
169.70
|
168.12
|
77.14
|
338,000
|
|
|
2/23/2022
|
+1.40 / +0.83%
|
168.10
|
170.40
|
168.10
|
169.80
|
169.57
|
77.19
|
273,550
|
|
|
2/22/2022
|
-1.20 / -0.71%
|
168.90
|
168.90
|
160.00
|
168.40
|
167.80
|
76.55
|
219,200
|
|
|
2/21/2022
|
+0.20 / +0.12%
|
169.00
|
170.00
|
167.00
|
169.60
|
168.96
|
77.10
|
135,500
|
|
|
2/18/2022
|
-1.10 / -0.65%
|
168.00
|
169.90
|
166.80
|
169.40
|
168.16
|
77.01
|
189,100
|
|
|
2/17/2022
|
+2.10 / +1.25%
|
167.90
|
172.20
|
167.50
|
170.50
|
170.37
|
77.51
|
405,300
|
|
|
2/16/2022
|
-1.60 / -0.94%
|
170.30
|
170.30
|
165.00
|
168.40
|
167.32
|
76.55
|
137,500
|
|
|
2/15/2022
|
+2.10 / +1.25%
|
167.80
|
170.40
|
166.90
|
170.00
|
169.25
|
77.28
|
430,400
|
|
|
2/14/2022
|
+8.30 / +5.20%
|
155.20
|
167.90
|
155.20
|
167.90
|
163.24
|
76.32
|
768,500
|
|
|
2/11/2022
|
+2.60 / +1.66%
|
157.10
|
159.60
|
155.50
|
159.60
|
157.96
|
72.55
|
352,500
|
|
|
2/10/2022
|
+3.20 / +2.08%
|
154.80
|
157.00
|
151.30
|
157.00
|
155.14
|
71.37
|
261,100
|
|
|
2/9/2022
|
-1.00 / -0.65%
|
154.40
|
154.80
|
151.00
|
153.80
|
153.30
|
69.91
|
170,500
|
|
|