|
Closing price on 3/8/2019
|
|
| Open |
242.90 |
| High |
245.00 |
| Low |
241.00 |
| Volume |
89,530 |
| Split-adjusted Price |
105.36 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
+3.90 / +1.62%
|
242.90
|
245.00
|
241.00
|
245.00
|
242.55
|
105.36
|
89,530
|
|
|
3/7/2019
|
-2.80 / -1.15%
|
242.00
|
242.90
|
240.50
|
241.10
|
241.36
|
103.69
|
25,340
|
|
|
3/6/2019
|
+0.40 / +0.16%
|
240.40
|
245.00
|
240.00
|
243.90
|
242.16
|
104.89
|
298,910
|
|
|
3/5/2019
|
+1.50 / +0.62%
|
244.50
|
244.80
|
240.10
|
243.50
|
242.86
|
104.72
|
10,220
|
|
|
3/4/2019
|
0.00 / 0.00%
|
240.00
|
245.50
|
239.00
|
242.00
|
244.16
|
104.07
|
64,090
|
|
|
3/1/2019
|
+2.00 / +0.83%
|
236.30
|
246.00
|
236.30
|
242.00
|
242.37
|
104.07
|
138,290
|
|
|
2/28/2019
|
-7.50 / -3.03%
|
245.30
|
247.50
|
240.00
|
240.00
|
243.72
|
103.21
|
31,930
|
|
|
2/27/2019
|
+0.50 / +0.20%
|
248.00
|
248.00
|
246.00
|
247.50
|
247.36
|
106.44
|
7,770
|
|
|
2/26/2019
|
-0.80 / -0.32%
|
246.00
|
248.00
|
246.00
|
247.00
|
247.34
|
106.22
|
121,360
|
|
|
2/25/2019
|
+0.80 / +0.32%
|
247.00
|
247.80
|
246.00
|
247.80
|
246.72
|
106.57
|
31,140
|
|
|
2/22/2019
|
-1.00 / -0.40%
|
248.00
|
248.70
|
247.00
|
247.00
|
247.72
|
106.22
|
14,040
|
|
|
2/21/2019
|
+4.00 / +1.64%
|
244.00
|
248.00
|
244.00
|
248.00
|
246.27
|
106.65
|
24,550
|
|
|
2/20/2019
|
+3.00 / +1.24%
|
239.00
|
244.00
|
239.00
|
244.00
|
241.25
|
104.93
|
59,420
|
|
|
2/19/2019
|
+1.00 / +0.42%
|
239.00
|
242.20
|
238.00
|
241.00
|
241.45
|
103.64
|
50,550
|
|
|
2/18/2019
|
+1.60 / +0.67%
|
238.90
|
240.00
|
238.90
|
240.00
|
239.79
|
103.21
|
19,000
|
|
|
2/15/2019
|
+0.40 / +0.17%
|
239.50
|
239.80
|
237.10
|
238.40
|
238.68
|
102.52
|
48,220
|
|
|
2/14/2019
|
+1.90 / +0.80%
|
238.00
|
238.00
|
236.00
|
238.00
|
237.68
|
102.35
|
123,270
|
|
|
2/13/2019
|
-1.70 / -0.71%
|
237.80
|
237.90
|
235.20
|
236.10
|
237.62
|
101.53
|
178,000
|
|
|
2/12/2019
|
+4.50 / +1.93%
|
239.00
|
239.00
|
233.50
|
237.80
|
235.63
|
102.27
|
11,200
|
|
|
2/11/2019
|
+0.30 / +0.13%
|
234.00
|
234.20
|
231.40
|
233.30
|
233.64
|
100.33
|
42,810
|
|
|
2/1/2019
|
0.00 / 0.00%
|
233.00
|
234.80
|
231.00
|
233.00
|
232.88
|
100.20
|
650,480
|
|
|
1/31/2019
|
0.00 / 0.00%
|
233.00
|
233.50
|
232.10
|
233.00
|
232.97
|
100.20
|
51,260
|
|
|
1/30/2019
|
0.00 / 0.00%
|
233.00
|
234.80
|
231.70
|
233.00
|
232.77
|
100.20
|
86,010
|
|
|
1/29/2019
|
0.00 / 0.00%
|
234.50
|
234.50
|
231.10
|
233.00
|
232.01
|
100.20
|
18,620
|
|
|
1/28/2019
|
0.00 / 0.00%
|
233.00
|
234.80
|
231.00
|
233.00
|
232.58
|
100.20
|
24,370
|
|
|
1/25/2019
|
0.00 / 0.00%
|
232.00
|
233.90
|
231.10
|
233.00
|
232.74
|
100.20
|
26,850
|
|
|
1/24/2019
|
-0.80 / -0.34%
|
234.80
|
235.00
|
232.00
|
233.00
|
233.35
|
100.20
|
35,920
|
|
|
1/23/2019
|
0.00 / 0.00%
|
233.80
|
234.50
|
232.10
|
233.80
|
233.82
|
100.55
|
16,500
|
|
|
1/22/2019
|
-0.70 / -0.30%
|
235.00
|
235.00
|
232.50
|
233.80
|
233.56
|
100.55
|
14,570
|
|
|
1/21/2019
|
0.00 / 0.00%
|
237.20
|
237.20
|
234.50
|
234.50
|
234.80
|
100.85
|
54,770
|
|
|