|
Closing price on 4/6/2018
|
|
| Open |
226.00 |
| High |
230.00 |
| Low |
226.00 |
| Volume |
116,490 |
| Split-adjusted Price |
96.25 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
0.00 / 0.00%
|
226.00
|
230.00
|
226.00
|
227.20
|
227.15
|
96.25
|
116,490
|
|
|
4/5/2018
|
+1.20 / +0.53%
|
226.10
|
233.50
|
223.00
|
227.20
|
227.98
|
96.25
|
43,680
|
|
|
4/4/2018
|
-3.00 / -1.31%
|
231.00
|
231.00
|
223.00
|
226.00
|
225.32
|
95.74
|
55,540
|
|
|
4/3/2018
|
-9.00 / -3.78%
|
238.00
|
239.00
|
229.00
|
229.00
|
233.41
|
97.01
|
65,850
|
|
|
4/2/2018
|
-2.60 / -1.08%
|
243.50
|
245.00
|
238.00
|
238.00
|
240.51
|
100.82
|
88,560
|
|
|
3/30/2018
|
+1.50 / +0.63%
|
239.10
|
242.00
|
239.10
|
240.60
|
240.19
|
101.92
|
96,080
|
|
|
3/29/2018
|
0.00 / 0.00%
|
242.00
|
242.00
|
239.00
|
239.10
|
239.56
|
101.29
|
119,950
|
|
|
3/28/2018
|
-4.90 / -2.01%
|
244.00
|
245.00
|
238.00
|
239.10
|
241.39
|
101.29
|
104,670
|
|
|
3/27/2018
|
-0.20 / -0.08%
|
248.90
|
248.90
|
240.10
|
244.00
|
244.26
|
103.36
|
108,420
|
|
|
3/26/2018
|
+8.80 / +3.74%
|
234.00
|
245.00
|
234.00
|
244.20
|
240.85
|
103.45
|
199,720
|
|
|
3/23/2018
|
+4.40 / +1.90%
|
230.10
|
237.00
|
226.10
|
235.40
|
233.06
|
99.72
|
187,010
|
|
|
3/22/2018
|
+5.00 / +2.21%
|
226.00
|
235.50
|
223.00
|
231.00
|
231.14
|
97.86
|
224,230
|
|
|
3/21/2018
|
0.00 / 0.00%
|
227.00
|
228.00
|
222.00
|
226.00
|
223.78
|
95.74
|
106,190
|
|
|
3/20/2018
|
+1.00 / +0.44%
|
221.10
|
228.90
|
219.20
|
226.00
|
223.87
|
95.74
|
308,130
|
|
|
3/19/2018
|
-3.50 / -1.53%
|
230.00
|
234.80
|
225.00
|
225.00
|
230.77
|
95.31
|
403,660
|
|
|
3/16/2018
|
+14.50 / +6.78%
|
219.00
|
228.80
|
210.00
|
228.50
|
218.42
|
96.80
|
998,820
|
|
|
3/15/2018
|
-0.60 / -0.28%
|
211.00
|
214.00
|
204.80
|
214.00
|
210.50
|
90.65
|
196,320
|
|
|
3/14/2018
|
-2.40 / -1.11%
|
216.00
|
216.90
|
208.00
|
214.60
|
212.61
|
90.91
|
215,240
|
|
|
3/13/2018
|
-3.20 / -1.45%
|
221.00
|
221.00
|
215.50
|
217.00
|
217.68
|
91.93
|
100,580
|
|
|
3/12/2018
|
-0.20 / -0.09%
|
222.00
|
222.00
|
220.00
|
220.20
|
220.94
|
93.28
|
41,840
|
|
|
3/9/2018
|
+0.30 / +0.14%
|
222.00
|
222.10
|
219.40
|
220.40
|
220.21
|
93.37
|
49,770
|
|
|
3/8/2018
|
-0.90 / -0.41%
|
222.00
|
222.00
|
220.00
|
220.10
|
220.78
|
93.24
|
78,500
|
|
|
3/7/2018
|
+0.50 / +0.23%
|
220.50
|
223.90
|
220.00
|
221.00
|
220.85
|
93.62
|
114,500
|
|
|
3/6/2018
|
-5.50 / -2.43%
|
226.00
|
226.20
|
219.50
|
220.50
|
221.90
|
93.41
|
459,600
|
|
|
3/5/2018
|
-2.00 / -0.88%
|
228.00
|
230.80
|
226.00
|
226.00
|
228.19
|
95.74
|
280,570
|
|
|
3/2/2018
|
-4.00 / -1.72%
|
229.30
|
230.00
|
227.80
|
228.00
|
228.31
|
96.59
|
289,080
|
|
|
3/1/2018
|
-3.20 / -1.36%
|
233.00
|
235.20
|
229.90
|
232.00
|
230.94
|
98.28
|
304,990
|
|
|
2/28/2018
|
-6.30 / -2.61%
|
242.00
|
242.00
|
235.20
|
235.20
|
238.52
|
99.64
|
301,780
|
|
|
2/27/2018
|
-1.20 / -0.49%
|
245.00
|
245.00
|
239.30
|
241.50
|
241.77
|
102.30
|
202,240
|
|
|
2/26/2018
|
+2.70 / +1.13%
|
240.00
|
244.00
|
237.00
|
242.70
|
240.63
|
102.81
|
220,820
|
|
|