|
Closing price on 5/3/2019
|
|
| Open |
243.70 |
| High |
243.80 |
| Low |
239.70 |
| Volume |
102,940 |
| Split-adjusted Price |
101.15 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
0.00 / 0.00%
|
243.70
|
243.80
|
239.70
|
243.70
|
243.19
|
101.15
|
102,940
|
|
|
5/2/2019
|
+4.50 / +1.88%
|
239.20
|
244.00
|
239.20
|
243.70
|
240.58
|
101.15
|
385,200
|
|
|
4/26/2019
|
+0.20 / +0.08%
|
237.00
|
242.00
|
235.10
|
239.20
|
237.37
|
99.28
|
77,270
|
|
|
4/25/2019
|
-1.00 / -0.42%
|
240.10
|
240.10
|
236.50
|
239.00
|
238.65
|
99.20
|
65,550
|
|
|
4/24/2019
|
-0.50 / -0.21%
|
241.00
|
242.00
|
239.20
|
240.00
|
240.09
|
99.62
|
99,760
|
|
|
4/23/2019
|
-2.50 / -1.03%
|
240.00
|
242.00
|
238.50
|
240.50
|
240.62
|
99.82
|
23,410
|
|
|
4/22/2019
|
+2.50 / +1.04%
|
240.50
|
243.00
|
236.50
|
243.00
|
242.06
|
100.86
|
53,000
|
|
|
4/19/2019
|
+9.50 / +4.11%
|
243.00
|
243.00
|
237.10
|
240.50
|
241.62
|
99.82
|
8,170
|
|
|
4/18/2019
|
-15.80 / -6.40%
|
246.70
|
247.00
|
231.00
|
231.00
|
237.25
|
95.88
|
138,660
|
|
|
4/17/2019
|
+0.60 / +0.24%
|
244.10
|
247.50
|
244.10
|
246.80
|
246.27
|
102.44
|
211,010
|
|
|
4/16/2019
|
+2.00 / +0.82%
|
244.20
|
247.00
|
241.20
|
246.20
|
244.38
|
102.19
|
219,350
|
|
|
4/12/2019
|
-3.30 / -1.33%
|
247.50
|
248.50
|
244.20
|
244.20
|
246.18
|
101.36
|
127,890
|
|
|
4/11/2019
|
+0.50 / +0.20%
|
247.00
|
249.80
|
241.20
|
247.50
|
246.33
|
102.73
|
153,940
|
|
|
4/10/2019
|
+1.90 / +0.78%
|
249.00
|
249.00
|
240.10
|
247.00
|
244.87
|
102.52
|
106,630
|
|
|
4/9/2019
|
-4.30 / -1.72%
|
246.60
|
249.40
|
245.10
|
245.10
|
245.89
|
101.73
|
628,770
|
|
|
4/8/2019
|
+1.40 / +0.56%
|
249.90
|
249.90
|
248.00
|
249.40
|
249.37
|
103.52
|
138,030
|
|
|
4/5/2019
|
-1.80 / -0.72%
|
247.10
|
250.70
|
247.10
|
248.00
|
249.39
|
102.94
|
165,040
|
|
|
4/4/2019
|
+2.90 / +1.17%
|
246.90
|
250.80
|
246.10
|
249.80
|
248.24
|
103.68
|
38,740
|
|
|
4/3/2019
|
+0.90 / +0.37%
|
248.60
|
248.60
|
245.40
|
246.90
|
246.67
|
102.48
|
1,200
|
|
|
4/2/2019
|
-3.70 / -1.48%
|
251.10
|
251.10
|
246.00
|
246.00
|
247.05
|
102.11
|
67,890
|
|
|
4/1/2019
|
0.00 / 0.00%
|
250.40
|
250.40
|
247.50
|
249.70
|
249.46
|
103.64
|
52,050
|
|
|
3/29/2019
|
-0.30 / -0.12%
|
251.90
|
251.90
|
247.00
|
249.70
|
249.83
|
103.64
|
122,590
|
|
|
3/28/2019
|
-0.80 / -0.32%
|
250.80
|
250.80
|
247.60
|
250.00
|
249.76
|
103.77
|
94,460
|
|
|
3/27/2019
|
0.00 / 0.00%
|
250.80
|
251.00
|
247.30
|
250.80
|
249.25
|
104.10
|
41,020
|
|
|
3/26/2019
|
+2.00 / +0.80%
|
248.80
|
250.90
|
247.20
|
250.80
|
248.67
|
104.10
|
41,590
|
|
|
3/25/2019
|
-2.20 / -0.88%
|
250.00
|
250.00
|
245.00
|
248.80
|
247.70
|
103.27
|
65,640
|
|
|
3/22/2019
|
+1.60 / +0.64%
|
245.00
|
251.00
|
245.00
|
251.00
|
248.75
|
104.18
|
50,810
|
|
|
3/21/2019
|
-0.10 / -0.04%
|
250.90
|
251.00
|
245.60
|
249.40
|
249.46
|
103.52
|
17,670
|
|
|
3/20/2019
|
+1.50 / +0.60%
|
245.00
|
250.00
|
245.00
|
249.50
|
248.04
|
103.56
|
77,820
|
|
|
3/19/2019
|
+2.90 / +1.18%
|
245.10
|
249.50
|
245.10
|
248.00
|
247.29
|
102.94
|
112,600
|
|
|