|
Closing price on 3/3/2020
|
|
| Open |
172.50 |
| High |
172.50 |
| Low |
169.00 |
| Volume |
338,270 |
| Split-adjusted Price |
77.44 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2020
|
-3.10 / -1.46%
|
197.20
|
212.00
|
197.20
|
208.90
|
204.98
|
93.41
|
183,880
|
|
|
1/31/2020
|
-6.00 / -2.75%
|
212.00
|
225.60
|
204.00
|
212.00
|
215.49
|
94.80
|
94,730
|
|
|
1/30/2020
|
-14.50 / -6.24%
|
231.40
|
231.40
|
218.00
|
218.00
|
225.56
|
97.48
|
58,140
|
|
|
1/22/2020
|
-0.50 / -0.21%
|
233.00
|
236.00
|
231.10
|
232.50
|
232.58
|
103.97
|
40,310
|
|
|
1/21/2020
|
-3.00 / -1.27%
|
236.00
|
236.00
|
233.00
|
233.00
|
234.18
|
104.19
|
184,540
|
|
|
1/20/2020
|
+1.50 / +0.64%
|
233.00
|
236.00
|
233.00
|
236.00
|
235.18
|
105.53
|
37,170
|
|
|
1/17/2020
|
+1.20 / +0.51%
|
233.30
|
234.50
|
233.00
|
234.50
|
234.26
|
104.86
|
12,580
|
|
|
1/16/2020
|
-0.70 / -0.30%
|
233.00
|
234.90
|
233.00
|
233.30
|
233.55
|
104.33
|
9,270
|
|
|
1/15/2020
|
+1.00 / +0.43%
|
233.00
|
234.50
|
233.00
|
234.00
|
233.63
|
104.64
|
62,540
|
|
|