Closing price on 3/9/2021
|
|
Open |
175.50 |
High |
175.50 |
Low |
172.50 |
Volume |
212,500 |
Split-adjusted Price |
77.64 |
|
|
SAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/8/2021
|
-7.90 / -4.34%
|
183.80
|
183.80
|
172.00
|
174.00
|
181.90
|
77.46
|
141,100
|
|
2/5/2021
|
-0.20 / -0.11%
|
182.00
|
182.20
|
181.40
|
181.90
|
181.92
|
80.98
|
316,300
|
|
2/4/2021
|
+3.10 / +1.73%
|
179.00
|
185.00
|
179.00
|
182.10
|
181.65
|
81.07
|
346,100
|
|
2/3/2021
|
0.00 / 0.00%
|
179.00
|
180.00
|
178.00
|
179.00
|
178.66
|
79.69
|
240,500
|
|
2/2/2021
|
+6.00 / +3.47%
|
178.60
|
180.00
|
177.50
|
179.00
|
178.65
|
79.69
|
600,400
|
|
2/1/2021
|
+11.30 / +6.99%
|
173.00
|
173.00
|
173.00
|
173.00
|
173.00
|
77.02
|
147,500
|
|
1/29/2021
|
-12.10 / -6.96%
|
170.00
|
183.80
|
161.70
|
161.70
|
168.23
|
71.99
|
508,600
|
|
1/28/2021
|
-13.00 / -6.96%
|
180.00
|
181.20
|
173.80
|
173.80
|
175.29
|
77.37
|
284,400
|
|
1/27/2021
|
-3.20 / -1.68%
|
186.50
|
189.90
|
182.30
|
186.80
|
186.07
|
83.16
|
303,200
|
|
1/26/2021
|
-4.00 / -2.06%
|
193.90
|
193.90
|
186.00
|
190.00
|
188.36
|
84.59
|
247,400
|
|
1/25/2021
|
0.00 / 0.00%
|
194.00
|
195.60
|
192.00
|
194.00
|
192.27
|
86.37
|
144,200
|
|
1/22/2021
|
0.00 / 0.00%
|
194.00
|
194.70
|
192.90
|
194.00
|
193.35
|
86.37
|
131,000
|
|
1/21/2021
|
-0.70 / -0.36%
|
195.30
|
195.30
|
192.00
|
194.00
|
193.21
|
86.37
|
200,200
|
|
1/20/2021
|
+1.70 / +0.88%
|
193.00
|
194.70
|
190.00
|
194.70
|
191.52
|
86.68
|
1,289,260
|
|
|