|
Closing price on 5/28/2019
|
|
| Open |
265.00 |
| High |
265.00 |
| Low |
260.00 |
| Volume |
223,150 |
| Split-adjusted Price |
111.81 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-5.00 / -1.89%
|
265.00
|
265.00
|
260.00
|
260.00
|
262.34
|
111.81
|
223,150
|
|
|
5/27/2019
|
+3.80 / +1.45%
|
263.80
|
265.00
|
260.00
|
265.00
|
263.72
|
113.96
|
20,920
|
|
|
5/24/2019
|
+0.10 / +0.04%
|
260.10
|
263.90
|
260.10
|
261.20
|
262.70
|
112.33
|
37,100
|
|
|
5/23/2019
|
-2.60 / -0.99%
|
263.70
|
263.70
|
260.00
|
261.10
|
261.64
|
112.29
|
114,780
|
|
|
5/22/2019
|
0.00 / 0.00%
|
263.60
|
263.70
|
260.70
|
263.70
|
262.67
|
113.40
|
54,670
|
|
|
5/21/2019
|
+0.70 / +0.27%
|
261.50
|
264.00
|
260.30
|
263.70
|
262.84
|
113.40
|
87,760
|
|
|
5/20/2019
|
+6.00 / +2.33%
|
257.00
|
265.00
|
252.00
|
263.00
|
261.54
|
113.10
|
815,310
|
|
|
5/17/2019
|
+12.00 / +4.90%
|
254.90
|
258.00
|
247.50
|
257.00
|
254.27
|
110.52
|
31,530
|
|
|
5/16/2019
|
-8.00 / -3.16%
|
254.00
|
254.50
|
245.00
|
245.00
|
249.21
|
105.36
|
20,320
|
|
|
5/15/2019
|
0.00 / 0.00%
|
252.00
|
257.60
|
252.00
|
253.00
|
253.09
|
108.80
|
108,360
|
|
|
5/14/2019
|
+5.00 / +2.02%
|
248.00
|
259.00
|
245.10
|
253.00
|
251.97
|
108.80
|
205,220
|
|
|
5/13/2019
|
0.00 / 0.00%
|
249.50
|
252.00
|
248.00
|
248.00
|
250.65
|
106.65
|
164,100
|
|
|
5/10/2019
|
+2.00 / +0.81%
|
247.00
|
249.40
|
243.00
|
248.00
|
248.51
|
106.65
|
193,230
|
|
|
5/9/2019
|
+3.80 / +1.57%
|
239.50
|
246.90
|
239.50
|
246.00
|
245.56
|
105.79
|
366,630
|
|
|
5/8/2019
|
+0.60 / +0.25%
|
240.00
|
243.00
|
240.00
|
242.20
|
242.26
|
104.16
|
167,620
|
|
|
5/7/2019
|
+1.10 / +0.46%
|
239.20
|
243.00
|
239.20
|
241.60
|
241.94
|
103.90
|
204,460
|
|
|
5/6/2019
|
-3.20 / -1.31%
|
243.50
|
243.50
|
238.30
|
240.50
|
240.71
|
103.43
|
220,660
|
|
|
5/3/2019
|
0.00 / 0.00%
|
243.70
|
243.80
|
239.70
|
243.70
|
243.19
|
104.80
|
102,940
|
|
|
5/2/2019
|
+4.50 / +1.88%
|
239.20
|
244.00
|
239.20
|
243.70
|
240.58
|
104.80
|
385,200
|
|
|
4/26/2019
|
+0.20 / +0.08%
|
237.00
|
242.00
|
235.10
|
239.20
|
237.37
|
102.87
|
77,270
|
|
|
4/25/2019
|
-1.00 / -0.42%
|
240.10
|
240.10
|
236.50
|
239.00
|
238.65
|
102.78
|
65,550
|
|
|
4/24/2019
|
-0.50 / -0.21%
|
241.00
|
242.00
|
239.20
|
240.00
|
240.09
|
103.21
|
99,760
|
|
|
4/23/2019
|
-2.50 / -1.03%
|
240.00
|
242.00
|
238.50
|
240.50
|
240.62
|
103.43
|
23,410
|
|
|
4/22/2019
|
+2.50 / +1.04%
|
240.50
|
243.00
|
236.50
|
243.00
|
242.06
|
104.50
|
53,000
|
|
|
4/19/2019
|
+9.50 / +4.11%
|
243.00
|
243.00
|
237.10
|
240.50
|
241.62
|
103.43
|
8,170
|
|
|
4/18/2019
|
-15.80 / -6.40%
|
246.70
|
247.00
|
231.00
|
231.00
|
237.25
|
99.34
|
138,660
|
|
|
4/17/2019
|
+0.60 / +0.24%
|
244.10
|
247.50
|
244.10
|
246.80
|
246.27
|
106.14
|
211,010
|
|
|
4/16/2019
|
+2.00 / +0.82%
|
244.20
|
247.00
|
241.20
|
246.20
|
244.38
|
105.88
|
219,350
|
|
|
4/12/2019
|
-3.30 / -1.33%
|
247.50
|
248.50
|
244.20
|
244.20
|
246.18
|
105.02
|
127,890
|
|
|
4/11/2019
|
+0.50 / +0.20%
|
247.00
|
249.80
|
241.20
|
247.50
|
246.33
|
106.44
|
153,940
|
|
|