|
Closing price on 5/14/2025
|
|
| Open |
49.10 |
| High |
49.65 |
| Low |
49.10 |
| Volume |
1,201,000 |
| Split-adjusted Price |
46.57 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
+0.25 / +0.51%
|
49.10
|
49.65
|
49.10
|
49.50
|
49.47
|
46.57
|
1,201,000
|
|
|
5/13/2025
|
-0.20 / -0.40%
|
49.60
|
49.60
|
49.20
|
49.25
|
49.33
|
46.33
|
1,112,900
|
|
|
5/12/2025
|
+0.45 / +0.92%
|
49.20
|
49.50
|
49.00
|
49.45
|
49.17
|
46.52
|
1,298,700
|
|
|
5/9/2025
|
+0.45 / +0.93%
|
49.70
|
49.70
|
48.85
|
49.00
|
49.09
|
46.09
|
1,046,400
|
|
|
5/8/2025
|
+0.50 / +1.04%
|
48.10
|
48.75
|
48.10
|
48.55
|
48.38
|
45.67
|
931,200
|
|
|
5/7/2025
|
+0.20 / +0.42%
|
48.05
|
48.40
|
48.00
|
48.05
|
48.18
|
45.20
|
874,300
|
|
|
5/6/2025
|
-0.05 / -0.10%
|
48.45
|
48.45
|
47.75
|
47.85
|
48.10
|
45.01
|
862,500
|
|
|
5/5/2025
|
-0.20 / -0.42%
|
47.90
|
48.15
|
47.15
|
47.90
|
47.54
|
45.06
|
1,357,000
|
|
|
4/29/2025
|
-3.10 / -6.05%
|
50.80
|
50.80
|
48.10
|
48.10
|
49.03
|
45.25
|
4,602,000
|
|
|
4/28/2025
|
+1.70 / +3.43%
|
49.45
|
51.30
|
49.25
|
51.20
|
50.42
|
48.16
|
2,093,300
|
|
|
4/25/2025
|
+0.30 / +0.61%
|
49.20
|
49.50
|
48.90
|
49.50
|
49.27
|
46.57
|
2,004,100
|
|
|
4/24/2025
|
+0.60 / +1.23%
|
49.00
|
49.35
|
48.80
|
49.20
|
49.10
|
46.28
|
1,823,900
|
|
|
4/23/2025
|
+2.00 / +4.29%
|
47.80
|
48.60
|
47.40
|
48.60
|
48.07
|
45.72
|
1,164,100
|
|
|
4/22/2025
|
-0.50 / -1.06%
|
47.00
|
47.50
|
45.00
|
46.60
|
46.13
|
43.84
|
1,384,500
|
|
|
4/21/2025
|
-0.25 / -0.53%
|
47.30
|
47.60
|
47.10
|
47.10
|
47.28
|
44.31
|
472,500
|
|
|
4/18/2025
|
+0.35 / +0.74%
|
47.40
|
48.00
|
47.20
|
47.35
|
47.61
|
44.54
|
1,025,000
|
|
|
4/17/2025
|
-0.60 / -1.26%
|
47.30
|
47.50
|
46.95
|
47.00
|
47.16
|
44.21
|
1,363,100
|
|
|
4/16/2025
|
-1.10 / -2.26%
|
48.20
|
48.50
|
47.35
|
47.60
|
47.89
|
44.78
|
1,523,400
|
|
|
4/15/2025
|
-0.80 / -1.62%
|
49.05
|
49.10
|
47.80
|
48.70
|
48.51
|
45.81
|
2,331,300
|
|
|
4/14/2025
|
+0.50 / +1.02%
|
49.50
|
49.75
|
48.55
|
49.50
|
49.23
|
46.57
|
2,653,300
|
|
|
4/11/2025
|
+1.85 / +3.92%
|
48.00
|
49.60
|
47.15
|
49.00
|
48.27
|
46.09
|
4,010,000
|
|
|
4/10/2025
|
+3.05 / +6.92%
|
47.15
|
47.15
|
47.10
|
47.15
|
47.15
|
44.35
|
598,500
|
|
|
4/9/2025
|
+1.50 / +3.52%
|
41.50
|
44.60
|
41.50
|
44.10
|
43.62
|
41.49
|
3,452,100
|
|
|
4/8/2025
|
-0.75 / -1.73%
|
43.35
|
44.55
|
42.40
|
42.60
|
43.38
|
40.07
|
3,689,800
|
|
|
4/4/2025
|
-2.50 / -5.45%
|
42.65
|
44.85
|
42.65
|
43.35
|
43.31
|
40.78
|
3,848,700
|
|
|
4/3/2025
|
-3.45 / -7.00%
|
48.30
|
48.30
|
45.85
|
45.85
|
46.74
|
43.13
|
3,313,200
|
|
|
4/2/2025
|
-0.05 / -0.10%
|
49.40
|
49.45
|
49.10
|
49.30
|
49.27
|
46.38
|
653,100
|
|
|
4/1/2025
|
+0.45 / +0.92%
|
49.05
|
49.60
|
48.85
|
49.35
|
49.11
|
46.42
|
1,112,800
|
|
|
3/31/2025
|
-0.40 / -0.81%
|
49.25
|
49.40
|
48.90
|
48.90
|
49.12
|
46.00
|
1,148,000
|
|
|
3/28/2025
|
-0.25 / -0.50%
|
49.60
|
49.70
|
49.20
|
49.30
|
49.33
|
46.38
|
1,296,000
|
|
|
|