|
Closing price on 3/29/2021
|
|
| Open |
173.00 |
| High |
174.00 |
| Low |
172.80 |
| Volume |
102,300 |
| Split-adjusted Price |
77.77 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.30 / +0.17%
|
173.00
|
174.00
|
172.80
|
173.30
|
173.18
|
77.77
|
102,300
|
|
|
3/26/2021
|
-2.00 / -1.14%
|
173.70
|
175.00
|
172.50
|
173.00
|
175.00
|
77.64
|
153,500
|
|
|
3/25/2021
|
-0.50 / -0.28%
|
178.00
|
178.00
|
174.00
|
175.00
|
175.23
|
78.54
|
191,100
|
|
|
3/24/2021
|
-2.50 / -1.40%
|
175.00
|
178.00
|
174.70
|
175.50
|
175.45
|
78.76
|
50,400
|
|
|
3/23/2021
|
-1.00 / -0.56%
|
175.30
|
178.20
|
175.30
|
178.00
|
176.15
|
79.88
|
86,900
|
|
|
3/22/2021
|
-1.00 / -0.56%
|
180.00
|
180.00
|
177.20
|
179.00
|
177.98
|
80.33
|
85,700
|
|
|
3/19/2021
|
-0.60 / -0.33%
|
180.00
|
180.00
|
177.00
|
180.00
|
178.24
|
80.78
|
75,100
|
|
|
3/18/2021
|
+1.40 / +0.78%
|
180.00
|
180.80
|
179.80
|
180.60
|
180.40
|
81.05
|
111,800
|
|
|
3/17/2021
|
-1.40 / -0.78%
|
179.00
|
180.60
|
178.80
|
179.20
|
179.39
|
80.42
|
138,200
|
|
|
3/16/2021
|
+3.60 / +2.03%
|
177.00
|
180.80
|
176.80
|
180.60
|
178.39
|
81.05
|
91,200
|
|
|
3/15/2021
|
-1.00 / -0.56%
|
178.00
|
178.20
|
176.50
|
177.00
|
177.19
|
79.43
|
159,100
|
|
|
3/12/2021
|
+2.00 / +1.14%
|
177.70
|
178.00
|
176.50
|
178.00
|
177.11
|
79.88
|
180,900
|
|
|
3/11/2021
|
+2.70 / +1.56%
|
176.00
|
176.50
|
174.00
|
176.00
|
176.00
|
78.98
|
193,500
|
|
|
3/10/2021
|
+0.30 / +0.17%
|
173.00
|
174.00
|
173.00
|
173.30
|
173.27
|
77.77
|
227,100
|
|
|
3/9/2021
|
-2.00 / -1.14%
|
175.50
|
175.50
|
172.50
|
173.00
|
173.21
|
77.64
|
212,500
|
|
|
3/8/2021
|
-1.50 / -0.85%
|
176.50
|
177.00
|
174.00
|
175.00
|
175.47
|
78.54
|
203,100
|
|
|
3/5/2021
|
-1.50 / -0.84%
|
178.00
|
178.00
|
175.50
|
176.50
|
176.40
|
79.21
|
243,600
|
|
|
3/4/2021
|
-4.80 / -2.63%
|
183.00
|
183.20
|
173.00
|
178.00
|
180.19
|
79.88
|
264,900
|
|
|
3/3/2021
|
-2.60 / -1.40%
|
185.40
|
185.40
|
182.50
|
182.80
|
182.93
|
82.04
|
280,300
|
|
|
3/2/2021
|
-0.90 / -0.48%
|
187.00
|
187.00
|
181.10
|
185.40
|
184.81
|
83.20
|
150,500
|
|
|
3/1/2021
|
-0.20 / -0.11%
|
188.00
|
188.10
|
185.00
|
187.80
|
185.77
|
83.61
|
156,500
|
|
|
2/26/2021
|
+0.50 / +0.27%
|
186.00
|
188.00
|
185.40
|
188.00
|
186.39
|
83.70
|
62,100
|
|
|
2/25/2021
|
+2.20 / +1.19%
|
186.00
|
189.00
|
185.40
|
187.50
|
186.97
|
83.47
|
137,700
|
|
|
2/24/2021
|
-0.70 / -0.38%
|
188.00
|
188.00
|
185.00
|
185.30
|
185.80
|
82.49
|
142,500
|
|
|
2/23/2021
|
-4.00 / -2.11%
|
190.00
|
190.00
|
185.00
|
186.00
|
186.92
|
82.80
|
224,000
|
|
|
2/22/2021
|
-1.70 / -0.89%
|
188.10
|
191.40
|
188.10
|
190.00
|
188.79
|
84.59
|
157,800
|
|
|
2/19/2021
|
-0.80 / -0.42%
|
191.00
|
192.50
|
189.00
|
191.70
|
190.50
|
85.34
|
334,200
|
|
|
2/18/2021
|
+11.10 / +6.12%
|
181.50
|
192.50
|
181.00
|
192.50
|
185.46
|
85.70
|
195,500
|
|
|
2/17/2021
|
+1.20 / +0.67%
|
180.20
|
182.00
|
180.00
|
181.40
|
180.81
|
80.76
|
187,000
|
|
|
2/9/2021
|
+6.20 / +3.56%
|
174.00
|
180.90
|
174.00
|
180.20
|
177.82
|
80.22
|
129,900
|
|
|