|
Closing price on 5/23/2022
|
|
| Open |
156.60 |
| High |
158.00 |
| Low |
154.00 |
| Volume |
156,400 |
| Split-adjusted Price |
70.68 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-2.40 / -1.53%
|
156.60
|
158.00
|
154.00
|
154.10
|
155.31
|
70.68
|
156,400
|
|
|
5/20/2022
|
-6.40 / -3.93%
|
158.30
|
160.70
|
156.00
|
156.50
|
159.15
|
71.78
|
196,700
|
|
|
5/19/2022
|
+1.40 / +0.87%
|
156.00
|
162.90
|
156.00
|
162.90
|
158.99
|
74.72
|
191,900
|
|
|
5/18/2022
|
-4.00 / -2.42%
|
162.00
|
162.80
|
159.00
|
161.50
|
160.55
|
74.08
|
215,400
|
|
|
5/17/2022
|
+7.70 / +4.88%
|
153.80
|
165.50
|
153.00
|
165.50
|
157.48
|
75.91
|
202,300
|
|
|
5/16/2022
|
-4.90 / -3.01%
|
159.00
|
161.90
|
154.50
|
157.80
|
157.48
|
72.38
|
99,700
|
|
|
5/13/2022
|
-2.20 / -1.33%
|
164.00
|
165.00
|
153.90
|
162.70
|
158.41
|
74.63
|
331,600
|
|
|
5/12/2022
|
+1.40 / +0.86%
|
163.50
|
166.60
|
161.90
|
164.90
|
163.48
|
75.64
|
269,400
|
|
|
5/11/2022
|
-1.40 / -0.85%
|
164.80
|
165.30
|
162.00
|
163.50
|
164.63
|
74.99
|
219,400
|
|
|
5/10/2022
|
+4.80 / +3.00%
|
157.30
|
165.00
|
157.00
|
164.90
|
164.02
|
75.64
|
147,000
|
|
|
5/9/2022
|
-7.40 / -4.42%
|
163.30
|
167.00
|
160.00
|
160.10
|
164.09
|
73.43
|
216,100
|
|
|
5/6/2022
|
-1.90 / -1.12%
|
166.00
|
169.30
|
165.00
|
167.50
|
167.11
|
76.83
|
215,000
|
|
|
5/5/2022
|
+5.90 / +3.61%
|
163.50
|
169.40
|
161.20
|
169.40
|
166.36
|
77.70
|
112,300
|
|
|
5/4/2022
|
+1.40 / +0.86%
|
159.80
|
164.00
|
159.80
|
163.50
|
161.95
|
74.99
|
105,900
|
|
|
4/29/2022
|
-2.90 / -1.76%
|
164.40
|
166.00
|
160.00
|
162.10
|
162.50
|
74.35
|
221,500
|
|
|
4/28/2022
|
-4.00 / -2.37%
|
165.10
|
167.00
|
163.20
|
165.00
|
165.09
|
75.68
|
43,700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
162.20
|
169.00
|
162.20
|
169.00
|
165.55
|
77.52
|
176,500
|
|
|
4/26/2022
|
+10.60 / +6.69%
|
151.00
|
169.30
|
151.00
|
169.00
|
161.26
|
77.52
|
500,300
|
|
|
4/25/2022
|
-11.90 / -6.99%
|
169.20
|
169.20
|
158.40
|
158.40
|
161.98
|
72.65
|
308,900
|
|
|
4/22/2022
|
+0.60 / +0.35%
|
169.60
|
181.40
|
157.90
|
170.30
|
170.99
|
78.11
|
403,200
|
|
|
4/21/2022
|
-2.30 / -1.34%
|
170.10
|
171.80
|
166.90
|
169.70
|
168.25
|
77.84
|
501,700
|
|
|
4/20/2022
|
+3.10 / +1.84%
|
168.90
|
172.90
|
167.00
|
172.00
|
170.05
|
78.89
|
322,500
|
|
|
4/19/2022
|
-1.10 / -0.65%
|
170.00
|
171.00
|
166.00
|
168.90
|
168.67
|
77.47
|
349,300
|
|
|
4/18/2022
|
+1.40 / +0.83%
|
168.40
|
173.00
|
168.00
|
170.00
|
170.78
|
77.97
|
819,800
|
|
|
4/15/2022
|
+1.70 / +1.02%
|
166.00
|
170.80
|
166.00
|
168.60
|
169.12
|
77.33
|
240,100
|
|
|
4/14/2022
|
+3.40 / +2.08%
|
163.90
|
167.00
|
161.60
|
166.90
|
165.96
|
76.55
|
310,300
|
|
|
4/13/2022
|
+0.20 / +0.12%
|
163.40
|
165.00
|
162.20
|
163.50
|
163.54
|
74.99
|
172,800
|
|
|
4/12/2022
|
-0.90 / -0.55%
|
164.10
|
167.00
|
163.30
|
163.30
|
164.25
|
74.90
|
131,700
|
|
|
4/8/2022
|
-2.30 / -1.38%
|
161.60
|
166.10
|
161.60
|
164.20
|
163.78
|
75.31
|
175,200
|
|
|
4/7/2022
|
-3.00 / -1.77%
|
168.80
|
168.80
|
166.50
|
166.50
|
167.00
|
76.37
|
129,600
|
|
|