|
Closing price on 4/4/2023
|
|
| Open |
181.20 |
| High |
181.60 |
| Low |
177.80 |
| Volume |
185,000 |
| Split-adjusted Price |
83.26 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
-3.00 / -1.66%
|
181.20
|
181.60
|
177.80
|
178.00
|
178.84
|
83.26
|
185,000
|
|
|
4/3/2023
|
-3.70 / -2.00%
|
184.00
|
184.50
|
181.00
|
181.00
|
182.62
|
84.66
|
93,900
|
|
|
3/31/2023
|
-0.30 / -0.16%
|
185.00
|
185.80
|
183.50
|
184.70
|
184.97
|
86.39
|
66,400
|
|
|
3/30/2023
|
-0.40 / -0.22%
|
186.30
|
186.30
|
184.40
|
185.00
|
185.41
|
86.53
|
70,100
|
|
|
3/29/2023
|
-0.60 / -0.32%
|
186.80
|
186.80
|
184.10
|
185.40
|
184.96
|
86.72
|
59,900
|
|
|
3/28/2023
|
0.00 / 0.00%
|
186.00
|
186.50
|
185.20
|
186.00
|
185.94
|
87.00
|
59,800
|
|
|
3/27/2023
|
-1.80 / -0.96%
|
186.10
|
188.00
|
185.60
|
186.00
|
186.00
|
87.00
|
101,400
|
|
|
3/24/2023
|
-0.20 / -0.11%
|
185.00
|
188.20
|
185.00
|
187.80
|
187.89
|
87.84
|
170,600
|
|
|
3/23/2023
|
+0.50 / +0.27%
|
187.50
|
188.20
|
184.20
|
188.00
|
186.50
|
87.94
|
129,500
|
|
|
3/22/2023
|
+1.50 / +0.81%
|
185.50
|
188.90
|
183.50
|
187.50
|
185.61
|
87.70
|
221,600
|
|
|
3/21/2023
|
-3.00 / -1.59%
|
189.00
|
190.00
|
185.90
|
186.00
|
186.91
|
87.00
|
184,600
|
|
|
3/20/2023
|
-3.00 / -1.56%
|
190.10
|
192.20
|
186.10
|
189.00
|
189.11
|
88.40
|
82,400
|
|
|
3/17/2023
|
+1.00 / +0.52%
|
191.00
|
192.00
|
189.20
|
192.00
|
191.64
|
89.81
|
506,900
|
|
|
3/16/2023
|
+1.50 / +0.79%
|
189.90
|
196.00
|
187.00
|
191.00
|
188.16
|
89.34
|
328,100
|
|
|
3/15/2023
|
-0.50 / -0.26%
|
190.60
|
191.50
|
189.10
|
189.50
|
190.11
|
88.64
|
233,800
|
|
|
3/14/2023
|
+3.00 / +1.60%
|
187.70
|
190.00
|
187.00
|
190.00
|
187.38
|
88.87
|
281,300
|
|
|
3/13/2023
|
+1.40 / +0.75%
|
186.80
|
187.00
|
186.00
|
187.00
|
186.54
|
87.47
|
453,500
|
|
|
3/10/2023
|
-0.90 / -0.48%
|
184.70
|
187.10
|
184.70
|
185.60
|
186.59
|
86.81
|
417,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
186.50
|
187.10
|
186.40
|
186.50
|
186.89
|
87.24
|
297,200
|
|
|
3/8/2023
|
-0.40 / -0.21%
|
184.40
|
186.50
|
184.40
|
186.50
|
185.31
|
87.24
|
117,300
|
|
|
3/7/2023
|
+1.90 / +1.03%
|
186.00
|
189.00
|
185.20
|
186.90
|
187.64
|
87.42
|
122,700
|
|
|
3/6/2023
|
-2.00 / -1.07%
|
191.90
|
191.90
|
185.00
|
185.00
|
186.78
|
86.53
|
76,300
|
|
|
3/3/2023
|
-1.10 / -0.58%
|
189.30
|
189.30
|
185.20
|
187.00
|
187.49
|
87.47
|
92,400
|
|
|
3/2/2023
|
-3.40 / -1.78%
|
188.60
|
190.00
|
187.10
|
188.10
|
189.27
|
87.98
|
88,300
|
|
|
3/1/2023
|
+4.50 / +2.39%
|
186.00
|
192.50
|
185.60
|
192.50
|
190.05
|
89.57
|
173,300
|
|
|
2/28/2023
|
+2.70 / +1.46%
|
190.00
|
190.30
|
185.50
|
188.00
|
188.95
|
87.48
|
196,900
|
|
|
2/27/2023
|
-3.70 / -1.96%
|
190.00
|
190.00
|
185.10
|
185.30
|
186.46
|
86.22
|
57,600
|
|
|
2/24/2023
|
+1.90 / +1.02%
|
187.10
|
189.60
|
185.00
|
189.00
|
187.93
|
87.95
|
120,300
|
|
|
2/23/2023
|
+0.10 / +0.05%
|
189.00
|
189.10
|
185.00
|
187.10
|
186.17
|
87.06
|
77,700
|
|
|
2/22/2023
|
-3.50 / -1.84%
|
191.00
|
191.00
|
187.00
|
187.00
|
189.44
|
87.01
|
102,100
|
|
|