|
Closing price on 3/5/2018
|
|
| Open |
228.00 |
| High |
230.80 |
| Low |
226.00 |
| Volume |
280,570 |
| Split-adjusted Price |
95.74 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-2.00 / -0.88%
|
228.00
|
230.80
|
226.00
|
226.00
|
228.19
|
95.74
|
280,570
|
|
|
3/2/2018
|
-4.00 / -1.72%
|
229.30
|
230.00
|
227.80
|
228.00
|
228.31
|
96.59
|
289,080
|
|
|
3/1/2018
|
-3.20 / -1.36%
|
233.00
|
235.20
|
229.90
|
232.00
|
230.94
|
98.28
|
304,990
|
|
|
2/28/2018
|
-6.30 / -2.61%
|
242.00
|
242.00
|
235.20
|
235.20
|
238.52
|
99.64
|
301,780
|
|
|
2/27/2018
|
-1.20 / -0.49%
|
245.00
|
245.00
|
239.30
|
241.50
|
241.77
|
102.30
|
202,240
|
|
|
2/26/2018
|
+2.70 / +1.13%
|
240.00
|
244.00
|
237.00
|
242.70
|
240.63
|
102.81
|
220,820
|
|
|
2/23/2018
|
+2.20 / +0.93%
|
243.00
|
243.00
|
236.80
|
240.00
|
238.50
|
101.67
|
44,180
|
|
|
2/22/2018
|
-3.20 / -1.33%
|
240.00
|
242.00
|
237.80
|
237.80
|
240.30
|
100.74
|
121,670
|
|
|
2/21/2018
|
+7.10 / +3.04%
|
238.00
|
245.00
|
234.00
|
241.00
|
239.02
|
102.09
|
52,050
|
|
|
2/13/2018
|
+0.90 / +0.39%
|
234.00
|
237.00
|
233.00
|
233.90
|
235.22
|
99.08
|
20,870
|
|
|
2/12/2018
|
+8.00 / +3.56%
|
230.00
|
233.00
|
225.00
|
233.00
|
230.54
|
98.70
|
108,810
|
|
|
2/9/2018
|
0.00 / 0.00%
|
225.00
|
225.00
|
216.00
|
225.00
|
218.88
|
95.31
|
96,300
|
|
|
2/8/2018
|
-7.80 / -3.35%
|
232.80
|
234.00
|
225.00
|
225.00
|
228.87
|
95.31
|
67,480
|
|
|
2/7/2018
|
+0.10 / +0.04%
|
232.80
|
241.00
|
232.50
|
232.80
|
234.40
|
98.62
|
45,750
|
|
|
2/6/2018
|
-6.20 / -2.60%
|
238.90
|
238.90
|
222.30
|
232.70
|
231.34
|
98.58
|
134,250
|
|
|
2/5/2018
|
-8.10 / -3.28%
|
245.00
|
246.80
|
236.00
|
238.90
|
239.89
|
101.20
|
126,340
|
|
|
2/2/2018
|
+2.00 / +0.82%
|
245.00
|
247.00
|
241.10
|
247.00
|
244.08
|
104.63
|
77,900
|
|
|
2/1/2018
|
-2.00 / -0.81%
|
247.00
|
247.00
|
243.60
|
245.00
|
245.58
|
103.79
|
138,000
|
|
|
1/31/2018
|
+1.00 / +0.41%
|
246.00
|
252.00
|
246.00
|
247.00
|
248.68
|
104.63
|
124,310
|
|
|
1/30/2018
|
+1.00 / +0.41%
|
244.00
|
246.00
|
243.50
|
246.00
|
244.94
|
104.21
|
95,220
|
|
|
1/29/2018
|
-7.10 / -2.82%
|
252.10
|
252.60
|
245.00
|
245.00
|
247.69
|
103.79
|
164,600
|
|
|
1/26/2018
|
-5.90 / -2.29%
|
258.00
|
258.10
|
252.10
|
252.10
|
255.83
|
106.79
|
103,010
|
|
|
1/25/2018
|
-3.00 / -1.15%
|
262.00
|
262.00
|
257.00
|
258.00
|
259.24
|
109.29
|
94,990
|
|
|
1/22/2018
|
+5.50 / +2.15%
|
255.00
|
262.00
|
251.60
|
261.00
|
256.30
|
110.56
|
184,370
|
|
|
1/19/2018
|
-2.30 / -0.89%
|
257.80
|
258.00
|
255.00
|
255.50
|
255.62
|
108.24
|
200,930
|
|
|
1/18/2018
|
-0.20 / -0.08%
|
257.80
|
257.80
|
253.30
|
257.80
|
255.35
|
109.21
|
104,920
|
|
|
1/17/2018
|
-1.00 / -0.39%
|
259.00
|
260.50
|
257.50
|
258.00
|
259.14
|
109.29
|
171,960
|
|
|
1/16/2018
|
-1.50 / -0.58%
|
260.50
|
260.50
|
258.00
|
259.00
|
258.84
|
109.72
|
152,440
|
|
|
1/15/2018
|
-0.20 / -0.08%
|
260.80
|
261.00
|
245.10
|
260.50
|
258.90
|
110.35
|
81,970
|
|
|
1/12/2018
|
-0.30 / -0.11%
|
263.00
|
263.00
|
259.00
|
260.70
|
260.17
|
108.96
|
94,390
|
|
|