|
Closing price on 5/22/2017
|
|
| Open |
190.00 |
| High |
192.00 |
| Low |
189.50 |
| Volume |
68,360 |
| Split-adjusted Price |
79.57 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+0.40 / +0.21%
|
190.00
|
192.00
|
189.50
|
190.40
|
190.21
|
79.57
|
68,360
|
|
|
5/19/2017
|
+0.10 / +0.05%
|
190.00
|
190.00
|
188.90
|
190.00
|
189.80
|
79.41
|
18,730
|
|
|
5/18/2017
|
+1.20 / +0.64%
|
188.80
|
190.00
|
188.80
|
189.90
|
189.50
|
79.37
|
8,860
|
|
|
5/17/2017
|
-2.40 / -1.26%
|
188.00
|
195.00
|
188.00
|
188.70
|
190.93
|
78.86
|
21,820
|
|
|
5/16/2017
|
-2.90 / -1.49%
|
194.00
|
194.00
|
191.10
|
191.10
|
191.79
|
79.87
|
8,650
|
|
|
5/15/2017
|
-2.50 / -1.27%
|
196.50
|
196.50
|
194.00
|
194.00
|
195.07
|
81.08
|
23,710
|
|
|
5/12/2017
|
+0.60 / +0.31%
|
196.00
|
197.90
|
196.00
|
196.50
|
196.56
|
82.12
|
7,380
|
|
|
5/11/2017
|
-0.90 / -0.46%
|
196.80
|
198.30
|
195.90
|
195.90
|
196.05
|
81.87
|
18,710
|
|
|
5/10/2017
|
+0.10 / +0.05%
|
196.50
|
199.00
|
196.50
|
196.80
|
197.07
|
82.25
|
7,830
|
|
|
5/9/2017
|
-2.30 / -1.16%
|
199.00
|
199.00
|
196.70
|
196.70
|
197.27
|
82.21
|
15,040
|
|
|
5/8/2017
|
-0.30 / -0.15%
|
199.50
|
199.50
|
199.00
|
199.00
|
199.11
|
83.17
|
38,090
|
|
|
5/5/2017
|
+0.30 / +0.15%
|
198.80
|
199.40
|
198.80
|
199.30
|
199.04
|
83.29
|
1,140
|
|
|
5/4/2017
|
-0.90 / -0.45%
|
199.90
|
199.90
|
198.30
|
199.00
|
198.88
|
83.17
|
39,290
|
|
|
5/3/2017
|
0.00 / 0.00%
|
199.90
|
199.90
|
199.00
|
199.90
|
199.42
|
83.54
|
5,880
|
|
|
4/28/2017
|
0.00 / 0.00%
|
199.90
|
200.00
|
198.00
|
199.90
|
199.61
|
83.54
|
7,590
|
|
|
4/27/2017
|
-0.60 / -0.30%
|
200.50
|
201.00
|
199.90
|
199.90
|
200.14
|
83.54
|
141,870
|
|
|
4/26/2017
|
+1.50 / +0.75%
|
199.50
|
200.50
|
199.00
|
200.50
|
200.17
|
83.80
|
15,380
|
|
|
4/25/2017
|
-1.00 / -0.50%
|
199.00
|
200.00
|
199.00
|
199.00
|
199.27
|
83.17
|
12,720
|
|
|
4/24/2017
|
-1.00 / -0.50%
|
201.00
|
201.50
|
200.00
|
200.00
|
200.95
|
83.59
|
54,940
|
|
|
4/21/2017
|
+1.00 / +0.50%
|
200.00
|
201.00
|
198.00
|
201.00
|
199.16
|
84.00
|
28,730
|
|
|
4/20/2017
|
-1.50 / -0.74%
|
201.50
|
201.50
|
200.00
|
200.00
|
200.38
|
83.59
|
23,910
|
|
|
4/19/2017
|
-3.50 / -1.71%
|
205.00
|
205.00
|
200.50
|
201.50
|
201.61
|
84.21
|
9,950
|
|
|
4/18/2017
|
-2.00 / -0.97%
|
206.00
|
206.00
|
203.50
|
205.00
|
204.80
|
85.68
|
49,600
|
|
|
4/17/2017
|
+3.00 / +1.47%
|
205.00
|
207.00
|
204.00
|
207.00
|
205.15
|
86.51
|
60,990
|
|
|
4/14/2017
|
-1.00 / -0.49%
|
206.90
|
206.90
|
202.50
|
204.00
|
203.66
|
85.26
|
24,610
|
|
|
4/13/2017
|
+2.00 / +0.99%
|
202.00
|
206.00
|
202.00
|
205.00
|
204.84
|
85.68
|
97,520
|
|
|
4/12/2017
|
-4.50 / -2.17%
|
207.00
|
207.50
|
203.00
|
203.00
|
204.60
|
84.84
|
7,830
|
|
|
4/11/2017
|
-1.50 / -0.72%
|
209.00
|
209.50
|
207.00
|
207.50
|
208.76
|
86.72
|
47,920
|
|
|
4/10/2017
|
+4.00 / +1.95%
|
204.00
|
209.00
|
203.90
|
209.00
|
206.91
|
87.35
|
41,220
|
|
|
4/7/2017
|
+2.00 / +0.99%
|
203.00
|
205.00
|
202.00
|
205.00
|
203.76
|
85.68
|
22,080
|
|
|