|
Closing price on 3/28/2017
|
|
| Open |
201.00 |
| High |
202.00 |
| Low |
199.00 |
| Volume |
255,080 |
| Split-adjusted Price |
83.17 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-1.00 / -0.50%
|
201.00
|
202.00
|
199.00
|
199.00
|
199.55
|
83.17
|
255,080
|
|
|
3/27/2017
|
0.00 / 0.00%
|
200.00
|
200.50
|
199.00
|
200.00
|
199.77
|
83.59
|
25,830
|
|
|
3/24/2017
|
-2.00 / -0.99%
|
202.00
|
202.10
|
199.10
|
200.00
|
200.04
|
83.59
|
101,770
|
|
|
3/23/2017
|
-1.00 / -0.49%
|
202.30
|
204.80
|
200.50
|
202.00
|
201.92
|
84.42
|
20,840
|
|
|
3/22/2017
|
-2.20 / -1.07%
|
205.20
|
205.90
|
200.50
|
203.00
|
204.25
|
84.84
|
42,630
|
|
|
3/21/2017
|
-3.80 / -1.82%
|
209.00
|
209.00
|
204.80
|
205.20
|
205.37
|
85.76
|
61,100
|
|
|
3/20/2017
|
+1.00 / +0.48%
|
208.00
|
209.90
|
208.00
|
209.00
|
208.87
|
87.35
|
7,670
|
|
|
3/17/2017
|
-4.90 / -2.30%
|
212.90
|
212.90
|
208.00
|
208.00
|
209.26
|
86.93
|
14,250
|
|
|
3/16/2017
|
+1.30 / +0.61%
|
211.60
|
214.00
|
205.50
|
212.90
|
212.75
|
88.98
|
7,450
|
|
|
3/15/2017
|
-2.40 / -1.12%
|
214.00
|
215.00
|
211.00
|
211.60
|
212.45
|
88.43
|
13,250
|
|
|
3/14/2017
|
+7.00 / +3.38%
|
207.00
|
217.00
|
203.20
|
214.00
|
210.45
|
89.44
|
54,260
|
|
|
3/13/2017
|
-4.00 / -1.90%
|
211.00
|
211.00
|
206.40
|
207.00
|
207.95
|
86.51
|
30,560
|
|
|
3/10/2017
|
-5.00 / -2.31%
|
216.00
|
216.00
|
211.00
|
211.00
|
212.08
|
88.18
|
17,550
|
|
|
3/9/2017
|
-2.90 / -1.32%
|
216.10
|
221.00
|
212.00
|
216.00
|
214.79
|
90.27
|
56,450
|
|
|
3/8/2017
|
-3.70 / -1.66%
|
222.60
|
222.60
|
218.40
|
218.90
|
219.33
|
91.49
|
14,120
|
|
|
3/7/2017
|
-1.90 / -0.85%
|
224.90
|
225.00
|
222.60
|
222.60
|
224.38
|
93.03
|
35,720
|
|
|
3/6/2017
|
-0.90 / -0.40%
|
225.00
|
225.50
|
222.00
|
224.50
|
224.37
|
93.83
|
32,990
|
|
|
3/3/2017
|
+0.50 / +0.22%
|
223.00
|
225.40
|
221.00
|
225.40
|
224.96
|
94.20
|
20,670
|
|
|
3/2/2017
|
-1.00 / -0.44%
|
227.00
|
227.00
|
219.20
|
224.90
|
222.94
|
93.99
|
30,250
|
|
|
3/1/2017
|
+0.80 / +0.36%
|
226.00
|
226.00
|
225.00
|
225.90
|
225.42
|
94.41
|
131,540
|
|
|
2/28/2017
|
0.00 / 0.00%
|
225.50
|
226.20
|
225.10
|
225.10
|
225.65
|
94.08
|
50,720
|
|
|
2/27/2017
|
-1.90 / -0.84%
|
224.50
|
227.90
|
224.00
|
225.10
|
225.62
|
94.08
|
61,270
|
|
|
2/24/2017
|
0.00 / 0.00%
|
228.00
|
230.00
|
226.00
|
227.00
|
227.43
|
94.87
|
107,840
|
|
|
2/23/2017
|
+2.70 / +1.20%
|
224.90
|
227.00
|
224.00
|
227.00
|
225.89
|
94.87
|
130,020
|
|
|
2/22/2017
|
+4.70 / +2.14%
|
219.50
|
224.50
|
219.50
|
224.30
|
222.14
|
93.74
|
176,230
|
|
|
2/21/2017
|
+1.60 / +0.73%
|
217.60
|
220.00
|
217.60
|
219.60
|
219.44
|
91.78
|
34,930
|
|
|
2/20/2017
|
+3.30 / +1.54%
|
213.30
|
218.00
|
213.20
|
218.00
|
215.39
|
91.11
|
163,930
|
|
|
2/17/2017
|
-0.70 / -0.32%
|
215.00
|
215.00
|
214.00
|
214.70
|
214.41
|
89.73
|
34,430
|
|
|
2/16/2017
|
+1.50 / +0.70%
|
214.00
|
216.00
|
214.00
|
215.40
|
215.26
|
90.02
|
44,230
|
|
|
2/15/2017
|
-2.10 / -0.97%
|
216.00
|
216.00
|
212.80
|
213.90
|
213.40
|
89.40
|
84,300
|
|
|