|
Closing price on 4/20/2022
|
|
| Open |
168.90 |
| High |
172.90 |
| Low |
167.00 |
| Volume |
322,500 |
| Split-adjusted Price |
78.89 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
+3.10 / +1.84%
|
168.90
|
172.90
|
167.00
|
172.00
|
170.05
|
78.89
|
322,500
|
|
|
4/19/2022
|
-1.10 / -0.65%
|
170.00
|
171.00
|
166.00
|
168.90
|
168.67
|
77.47
|
349,300
|
|
|
4/18/2022
|
+1.40 / +0.83%
|
168.40
|
173.00
|
168.00
|
170.00
|
170.78
|
77.97
|
819,800
|
|
|
4/15/2022
|
+1.70 / +1.02%
|
166.00
|
170.80
|
166.00
|
168.60
|
169.12
|
77.33
|
240,100
|
|
|
4/14/2022
|
+3.40 / +2.08%
|
163.90
|
167.00
|
161.60
|
166.90
|
165.96
|
76.55
|
310,300
|
|
|
4/13/2022
|
+0.20 / +0.12%
|
163.40
|
165.00
|
162.20
|
163.50
|
163.54
|
74.99
|
172,800
|
|
|
4/12/2022
|
-0.90 / -0.55%
|
164.10
|
167.00
|
163.30
|
163.30
|
164.25
|
74.90
|
131,700
|
|
|
4/8/2022
|
-2.30 / -1.38%
|
161.60
|
166.10
|
161.60
|
164.20
|
163.78
|
75.31
|
175,200
|
|
|
4/7/2022
|
-3.00 / -1.77%
|
168.80
|
168.80
|
166.50
|
166.50
|
167.00
|
76.37
|
129,600
|
|
|
4/6/2022
|
+3.30 / +1.99%
|
166.00
|
170.20
|
163.10
|
169.50
|
165.87
|
77.75
|
296,600
|
|
|
4/5/2022
|
-0.30 / -0.18%
|
166.50
|
167.00
|
166.00
|
166.20
|
166.40
|
76.23
|
249,400
|
|
|
4/4/2022
|
+1.20 / +0.73%
|
166.80
|
167.30
|
165.50
|
166.50
|
166.64
|
76.37
|
311,400
|
|
|
4/1/2022
|
+6.30 / +3.96%
|
160.50
|
166.00
|
159.10
|
165.30
|
163.82
|
75.82
|
538,200
|
|
|
3/31/2022
|
+1.10 / +0.70%
|
157.90
|
159.00
|
157.40
|
159.00
|
158.22
|
72.93
|
376,900
|
|
|
3/30/2022
|
-0.10 / -0.06%
|
158.00
|
158.00
|
156.40
|
157.90
|
157.19
|
72.42
|
199,900
|
|
|
3/29/2022
|
+0.40 / +0.25%
|
157.60
|
158.90
|
155.30
|
158.00
|
156.33
|
72.47
|
219,100
|
|
|
3/28/2022
|
+0.10 / +0.06%
|
158.10
|
158.10
|
154.00
|
157.60
|
155.91
|
72.29
|
168,100
|
|
|
3/25/2022
|
-0.30 / -0.19%
|
158.00
|
158.00
|
155.90
|
157.50
|
156.94
|
72.24
|
162,600
|
|
|
3/24/2022
|
+0.30 / +0.19%
|
157.80
|
157.90
|
155.00
|
157.80
|
156.89
|
72.38
|
144,200
|
|
|
3/23/2022
|
+3.50 / +2.27%
|
154.00
|
160.00
|
152.90
|
157.50
|
156.48
|
72.24
|
145,400
|
|
|
3/22/2022
|
+1.80 / +1.18%
|
153.80
|
154.40
|
152.80
|
154.00
|
153.16
|
70.64
|
157,300
|
|
|
3/21/2022
|
+0.70 / +0.46%
|
153.90
|
153.90
|
152.10
|
152.20
|
152.66
|
69.81
|
115,500
|
|
|
3/18/2022
|
-2.50 / -1.62%
|
154.70
|
154.90
|
151.50
|
151.50
|
151.93
|
69.49
|
240,200
|
|
|
3/17/2022
|
0.00 / 0.00%
|
154.00
|
154.00
|
152.20
|
154.00
|
153.19
|
70.64
|
122,600
|
|
|
3/16/2022
|
+2.70 / +1.78%
|
151.50
|
154.10
|
150.70
|
154.00
|
152.85
|
70.64
|
252,000
|
|
|
3/15/2022
|
-2.70 / -1.75%
|
154.00
|
154.00
|
150.50
|
151.30
|
151.27
|
69.40
|
138,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
153.00
|
154.90
|
151.00
|
154.00
|
152.36
|
70.64
|
174,500
|
|
|
3/11/2022
|
-3.00 / -1.91%
|
158.80
|
158.80
|
153.70
|
154.00
|
154.34
|
70.64
|
262,700
|
|
|
3/10/2022
|
+2.00 / +1.29%
|
155.00
|
159.00
|
155.00
|
157.00
|
157.22
|
72.01
|
143,000
|
|
|
3/9/2022
|
-0.60 / -0.39%
|
154.70
|
161.00
|
154.00
|
155.00
|
156.28
|
71.09
|
219,800
|
|
|