|
Closing price on 4/3/2019
|
|
| Open |
248.60 |
| High |
248.60 |
| Low |
245.40 |
| Volume |
1,200 |
| Split-adjusted Price |
106.18 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
+0.90 / +0.37%
|
248.60
|
248.60
|
245.40
|
246.90
|
246.67
|
106.18
|
1,200
|
|
|
4/2/2019
|
-3.70 / -1.48%
|
251.10
|
251.10
|
246.00
|
246.00
|
247.05
|
105.79
|
67,890
|
|
|
4/1/2019
|
0.00 / 0.00%
|
250.40
|
250.40
|
247.50
|
249.70
|
249.46
|
107.38
|
52,050
|
|
|
3/29/2019
|
-0.30 / -0.12%
|
251.90
|
251.90
|
247.00
|
249.70
|
249.83
|
107.38
|
122,590
|
|
|
3/28/2019
|
-0.80 / -0.32%
|
250.80
|
250.80
|
247.60
|
250.00
|
249.76
|
107.51
|
94,460
|
|
|
3/27/2019
|
0.00 / 0.00%
|
250.80
|
251.00
|
247.30
|
250.80
|
249.25
|
107.86
|
41,020
|
|
|
3/26/2019
|
+2.00 / +0.80%
|
248.80
|
250.90
|
247.20
|
250.80
|
248.67
|
107.86
|
41,590
|
|
|
3/25/2019
|
-2.20 / -0.88%
|
250.00
|
250.00
|
245.00
|
248.80
|
247.70
|
107.00
|
65,640
|
|
|
3/22/2019
|
+1.60 / +0.64%
|
245.00
|
251.00
|
245.00
|
251.00
|
248.75
|
107.94
|
50,810
|
|
|
3/21/2019
|
-0.10 / -0.04%
|
250.90
|
251.00
|
245.60
|
249.40
|
249.46
|
107.25
|
17,670
|
|
|
3/20/2019
|
+1.50 / +0.60%
|
245.00
|
250.00
|
245.00
|
249.50
|
248.04
|
107.30
|
77,820
|
|
|
3/19/2019
|
+2.90 / +1.18%
|
245.10
|
249.50
|
245.10
|
248.00
|
247.29
|
106.65
|
112,600
|
|
|
3/18/2019
|
-8.70 / -3.43%
|
250.10
|
253.80
|
245.10
|
245.10
|
249.99
|
105.41
|
75,530
|
|
|
3/15/2019
|
+0.80 / +0.32%
|
255.00
|
255.00
|
247.80
|
253.80
|
251.10
|
109.15
|
100,550
|
|
|
3/14/2019
|
-2.00 / -0.78%
|
253.00
|
257.50
|
252.00
|
253.00
|
255.70
|
108.80
|
46,120
|
|
|
3/13/2019
|
+3.00 / +1.19%
|
249.30
|
258.00
|
234.90
|
255.00
|
250.70
|
109.66
|
54,140
|
|
|
3/12/2019
|
+7.00 / +2.86%
|
245.00
|
252.60
|
244.70
|
252.00
|
248.71
|
108.37
|
42,620
|
|
|
3/11/2019
|
0.00 / 0.00%
|
245.00
|
246.30
|
241.60
|
245.00
|
245.23
|
105.36
|
96,340
|
|
|
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
|
|
|