|
Closing price on 5/16/2018
|
|
| Open |
250.00 |
| High |
252.00 |
| Low |
244.00 |
| Volume |
328,810 |
| Split-adjusted Price |
106.75 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
+2.00 / +0.80%
|
250.00
|
252.00
|
244.00
|
252.00
|
249.33
|
106.75
|
328,810
|
|
|
5/15/2018
|
+4.00 / +1.63%
|
247.50
|
258.00
|
242.00
|
250.00
|
249.21
|
105.91
|
122,170
|
|
|
5/14/2018
|
+10.00 / +4.24%
|
238.00
|
246.00
|
230.10
|
246.00
|
239.04
|
104.21
|
96,830
|
|
|
5/11/2018
|
+2.00 / +0.85%
|
234.00
|
236.00
|
228.20
|
236.00
|
234.42
|
99.97
|
503,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
232.00
|
237.50
|
220.00
|
234.00
|
230.68
|
99.13
|
66,110
|
|
|
5/9/2018
|
-0.90 / -0.38%
|
239.00
|
239.10
|
231.30
|
234.00
|
237.13
|
99.13
|
74,870
|
|
|
5/8/2018
|
+0.60 / +0.26%
|
234.30
|
241.90
|
230.00
|
234.90
|
235.46
|
99.51
|
210,380
|
|
|
5/7/2018
|
+15.30 / +6.99%
|
220.00
|
234.30
|
219.90
|
234.30
|
226.57
|
99.25
|
116,690
|
|
|
5/4/2018
|
+1.70 / +0.78%
|
219.00
|
219.00
|
216.00
|
219.00
|
217.90
|
92.77
|
19,780
|
|
|
5/3/2018
|
+4.20 / +1.97%
|
213.00
|
217.50
|
212.30
|
217.30
|
215.23
|
92.05
|
30,530
|
|
|
5/2/2018
|
+0.10 / +0.05%
|
215.00
|
216.00
|
213.00
|
213.10
|
214.32
|
90.27
|
48,470
|
|
|
4/27/2018
|
-6.00 / -2.74%
|
218.50
|
220.50
|
213.00
|
213.00
|
215.69
|
90.23
|
89,760
|
|
|
4/26/2018
|
+2.00 / +0.92%
|
221.00
|
221.00
|
217.00
|
219.00
|
218.85
|
92.77
|
33,360
|
|
|
4/24/2018
|
-0.50 / -0.23%
|
217.00
|
223.00
|
215.00
|
217.00
|
217.92
|
91.93
|
46,310
|
|
|
4/23/2018
|
-4.50 / -2.03%
|
224.00
|
228.00
|
216.00
|
217.50
|
221.42
|
92.14
|
54,110
|
|
|
4/20/2018
|
+9.80 / +4.62%
|
212.20
|
223.10
|
212.20
|
222.00
|
220.64
|
94.04
|
54,550
|
|
|
4/19/2018
|
-15.80 / -6.93%
|
228.80
|
228.80
|
212.20
|
212.20
|
217.61
|
89.89
|
77,190
|
|
|
4/18/2018
|
-1.00 / -0.44%
|
231.00
|
231.00
|
227.20
|
228.00
|
228.39
|
96.59
|
51,070
|
|
|
4/17/2018
|
-0.50 / -0.22%
|
230.20
|
231.00
|
228.00
|
229.00
|
229.62
|
97.01
|
111,980
|
|
|
4/16/2018
|
+1.70 / +0.75%
|
229.00
|
230.40
|
227.50
|
229.50
|
228.67
|
97.22
|
96,580
|
|
|
4/13/2018
|
-2.20 / -0.96%
|
229.10
|
232.00
|
227.50
|
227.80
|
228.31
|
96.50
|
73,370
|
|
|
4/12/2018
|
0.00 / 0.00%
|
230.00
|
231.00
|
228.00
|
230.00
|
229.60
|
97.43
|
55,840
|
|
|
4/11/2018
|
0.00 / 0.00%
|
227.10
|
234.90
|
227.10
|
230.00
|
232.06
|
97.43
|
108,080
|
|
|
4/10/2018
|
+5.00 / +2.22%
|
225.90
|
232.60
|
223.50
|
230.00
|
228.98
|
97.43
|
87,150
|
|
|
4/9/2018
|
-2.20 / -0.97%
|
224.00
|
229.00
|
224.00
|
225.00
|
225.69
|
95.31
|
43,750
|
|
|
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
|
|
|