|
Closing price on 5/24/2021
|
|
| Open |
151.50 |
| High |
155.20 |
| Low |
150.30 |
| Volume |
213,200 |
| Split-adjusted Price |
69.07 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+3.70 / +2.46%
|
151.50
|
155.20
|
150.30
|
153.90
|
153.32
|
69.07
|
213,200
|
|
|
5/21/2021
|
-1.90 / -1.25%
|
151.00
|
152.00
|
150.10
|
150.20
|
150.56
|
67.41
|
250,500
|
|
|
5/20/2021
|
-1.40 / -0.91%
|
153.50
|
153.50
|
151.50
|
152.10
|
152.22
|
68.26
|
280,100
|
|
|
5/19/2021
|
-0.50 / -0.32%
|
154.00
|
154.20
|
152.50
|
153.50
|
153.41
|
68.89
|
372,100
|
|
|
5/18/2021
|
-0.50 / -0.32%
|
154.50
|
155.00
|
153.50
|
154.00
|
153.50
|
69.11
|
308,100
|
|
|
5/17/2021
|
-0.40 / -0.26%
|
156.00
|
156.00
|
154.50
|
154.50
|
154.50
|
69.34
|
340,200
|
|
|
5/14/2021
|
+0.70 / +0.45%
|
154.20
|
157.00
|
154.00
|
154.90
|
154.76
|
69.51
|
347,500
|
|
|
5/13/2021
|
+2.50 / +1.65%
|
151.50
|
155.20
|
150.60
|
154.20
|
153.42
|
69.20
|
424,900
|
|
|
5/12/2021
|
-0.50 / -0.33%
|
152.20
|
152.80
|
151.00
|
151.70
|
151.72
|
68.08
|
167,400
|
|
|
5/11/2021
|
+1.70 / +1.13%
|
151.00
|
160.00
|
151.00
|
152.20
|
153.10
|
68.30
|
295,100
|
|
|
5/10/2021
|
-2.50 / -1.63%
|
150.00
|
152.30
|
150.00
|
150.50
|
151.25
|
67.54
|
355,200
|
|
|
5/7/2021
|
-3.00 / -1.92%
|
155.90
|
156.70
|
152.00
|
153.00
|
153.37
|
68.66
|
269,900
|
|
|
5/6/2021
|
-4.40 / -2.74%
|
160.40
|
160.40
|
154.60
|
156.00
|
156.85
|
70.01
|
462,700
|
|
|
5/5/2021
|
-0.80 / -0.50%
|
161.50
|
161.50
|
160.10
|
160.40
|
160.60
|
71.98
|
264,400
|
|
|
5/4/2021
|
-5.90 / -3.53%
|
167.10
|
167.10
|
161.00
|
161.20
|
163.75
|
72.34
|
348,200
|
|
|
4/29/2021
|
-2.70 / -1.59%
|
169.80
|
169.80
|
165.20
|
167.10
|
167.53
|
74.99
|
412,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
169.80
|
169.80
|
166.70
|
169.80
|
169.25
|
76.20
|
181,900
|
|
|
4/27/2021
|
-0.20 / -0.12%
|
170.00
|
170.00
|
165.40
|
169.80
|
169.54
|
76.20
|
148,700
|
|
|
4/26/2021
|
0.00 / 0.00%
|
172.00
|
172.00
|
164.50
|
170.00
|
168.87
|
76.29
|
273,000
|
|
|
4/23/2021
|
+2.40 / +1.43%
|
167.80
|
170.00
|
166.80
|
170.00
|
167.86
|
76.29
|
175,900
|
|
|
4/22/2021
|
-2.40 / -1.41%
|
170.00
|
170.50
|
167.00
|
167.60
|
169.14
|
75.21
|
172,600
|
|
|
4/20/2021
|
0.00 / 0.00%
|
170.20
|
171.10
|
169.00
|
170.00
|
170.18
|
76.29
|
276,700
|
|
|
4/19/2021
|
+0.90 / +0.53%
|
169.00
|
170.00
|
166.10
|
170.00
|
168.85
|
76.29
|
181,600
|
|
|
4/16/2021
|
-2.60 / -1.51%
|
171.00
|
171.00
|
168.00
|
169.10
|
170.62
|
75.89
|
185,300
|
|
|
4/15/2021
|
-1.00 / -0.58%
|
172.50
|
174.80
|
171.50
|
171.70
|
172.88
|
77.05
|
223,000
|
|
|
4/14/2021
|
-0.70 / -0.40%
|
173.40
|
173.90
|
171.90
|
172.70
|
172.64
|
77.50
|
276,100
|
|
|
4/13/2021
|
-1.60 / -0.91%
|
176.50
|
176.50
|
173.10
|
173.40
|
174.41
|
77.82
|
408,200
|
|
|
4/12/2021
|
+1.00 / +0.57%
|
177.50
|
177.50
|
174.60
|
175.00
|
175.33
|
78.54
|
272,100
|
|
|
4/9/2021
|
0.00 / 0.00%
|
174.80
|
175.30
|
174.00
|
174.00
|
174.89
|
78.09
|
223,000
|
|
|
4/8/2021
|
-3.00 / -1.69%
|
177.00
|
177.00
|
173.50
|
174.00
|
175.25
|
78.09
|
147,300
|
|
|