|
Closing price on 5/19/2020
|
|
| Open |
175.00 |
| High |
177.00 |
| Low |
172.00 |
| Volume |
297,100 |
| Split-adjusted Price |
75.78 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-1.00 / -0.58%
|
175.00
|
177.00
|
172.00
|
172.00
|
175.39
|
75.78
|
297,100
|
|
|
5/18/2020
|
+0.80 / +0.46%
|
174.00
|
174.00
|
172.30
|
173.00
|
173.11
|
76.22
|
211,480
|
|
|
5/15/2020
|
0.00 / 0.00%
|
172.20
|
175.00
|
172.20
|
172.20
|
173.63
|
75.87
|
192,060
|
|
|
5/14/2020
|
+0.20 / +0.12%
|
172.00
|
173.00
|
171.00
|
172.20
|
172.07
|
75.87
|
139,880
|
|
|
5/13/2020
|
-1.50 / -0.86%
|
168.00
|
174.00
|
166.00
|
172.00
|
171.07
|
75.78
|
138,740
|
|
|
5/12/2020
|
+0.40 / +0.23%
|
173.30
|
175.10
|
173.00
|
173.50
|
174.20
|
76.44
|
128,110
|
|
|
5/11/2020
|
+1.10 / +0.64%
|
172.00
|
176.00
|
169.00
|
173.10
|
172.11
|
76.27
|
168,930
|
|
|
5/8/2020
|
+3.00 / +1.78%
|
170.00
|
180.00
|
170.00
|
172.00
|
176.32
|
75.78
|
315,530
|
|
|
5/7/2020
|
+11.00 / +6.96%
|
161.90
|
169.00
|
160.00
|
169.00
|
166.49
|
74.46
|
126,980
|
|
|
5/6/2020
|
+6.30 / +4.15%
|
161.80
|
161.80
|
152.00
|
158.00
|
158.73
|
69.61
|
107,530
|
|
|
5/5/2020
|
-3.30 / -2.13%
|
155.00
|
155.00
|
150.90
|
151.70
|
152.07
|
66.84
|
117,620
|
|
|
5/4/2020
|
-8.00 / -4.91%
|
163.00
|
163.50
|
155.00
|
155.00
|
159.32
|
68.29
|
961,330
|
|
|
4/29/2020
|
-7.00 / -4.12%
|
170.00
|
175.00
|
163.00
|
163.00
|
170.06
|
71.82
|
167,240
|
|
|
4/28/2020
|
-10.00 / -5.56%
|
176.00
|
179.90
|
170.00
|
170.00
|
176.48
|
74.90
|
73,210
|
|
|
4/27/2020
|
0.00 / 0.00%
|
180.00
|
180.00
|
175.00
|
180.00
|
177.94
|
79.31
|
124,350
|
|
|
4/24/2020
|
-0.60 / -0.33%
|
180.60
|
185.00
|
175.20
|
180.00
|
179.69
|
79.31
|
166,100
|
|
|
4/23/2020
|
+5.60 / +3.20%
|
186.90
|
186.90
|
178.70
|
180.60
|
181.04
|
79.57
|
143,240
|
|
|
4/22/2020
|
+5.00 / +2.94%
|
165.00
|
175.00
|
159.80
|
175.00
|
169.55
|
77.10
|
180,390
|
|
|
4/21/2020
|
-6.90 / -3.90%
|
176.90
|
189.20
|
170.00
|
170.00
|
183.69
|
74.90
|
406,890
|
|
|
4/20/2020
|
+11.50 / +6.95%
|
172.00
|
176.90
|
168.10
|
176.90
|
173.98
|
77.94
|
167,760
|
|
|
4/17/2020
|
+7.80 / +4.95%
|
167.50
|
168.00
|
165.00
|
165.40
|
166.12
|
72.87
|
174,800
|
|
|
4/16/2020
|
+4.60 / +3.01%
|
153.00
|
163.20
|
153.00
|
157.60
|
160.15
|
69.44
|
158,280
|
|
|
4/15/2020
|
+9.60 / +6.69%
|
143.50
|
153.40
|
143.50
|
153.00
|
151.40
|
67.41
|
265,030
|
|
|
4/14/2020
|
+2.40 / +1.70%
|
145.80
|
145.80
|
141.30
|
143.40
|
143.50
|
63.18
|
54,340
|
|
|
4/13/2020
|
0.00 / 0.00%
|
143.00
|
145.50
|
141.00
|
141.00
|
143.17
|
62.12
|
40,030
|
|
|
4/10/2020
|
+1.00 / +0.71%
|
144.20
|
146.90
|
140.00
|
141.00
|
143.41
|
62.12
|
191,260
|
|
|
4/9/2020
|
+2.00 / +1.45%
|
140.00
|
147.60
|
140.00
|
140.00
|
145.94
|
61.68
|
236,310
|
|
|
4/8/2020
|
+1.00 / +0.73%
|
138.00
|
142.50
|
136.00
|
138.00
|
138.35
|
60.80
|
86,700
|
|
|
4/7/2020
|
+5.00 / +3.79%
|
138.00
|
139.00
|
132.00
|
137.00
|
136.65
|
60.36
|
157,530
|
|
|
4/6/2020
|
+7.00 / +5.60%
|
129.00
|
133.50
|
127.00
|
132.00
|
131.74
|
58.16
|
85,700
|
|
|