|
Closing price on 5/31/2018
|
|
| Open |
229.00 |
| High |
245.00 |
| Low |
224.00 |
| Volume |
210,920 |
| Split-adjusted Price |
101.67 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+11.00 / +4.80%
|
229.00
|
245.00
|
224.00
|
240.00
|
239.04
|
101.67
|
210,920
|
|
|
5/30/2018
|
0.00 / 0.00%
|
225.70
|
230.00
|
221.30
|
229.00
|
226.07
|
97.01
|
104,040
|
|
|
5/29/2018
|
-3.00 / -1.29%
|
234.20
|
234.20
|
222.00
|
229.00
|
226.81
|
97.01
|
99,830
|
|
|
5/28/2018
|
-2.00 / -0.85%
|
228.00
|
237.70
|
228.00
|
232.00
|
234.16
|
98.28
|
151,610
|
|
|
5/25/2018
|
-8.80 / -3.62%
|
236.80
|
244.80
|
234.00
|
234.00
|
241.35
|
99.13
|
71,290
|
|
|
5/24/2018
|
-0.20 / -0.08%
|
244.00
|
245.00
|
233.00
|
242.80
|
239.08
|
102.86
|
103,370
|
|
|
5/23/2018
|
-4.90 / -1.98%
|
249.00
|
250.10
|
241.20
|
243.00
|
247.64
|
102.94
|
157,620
|
|
|
5/22/2018
|
-3.10 / -1.24%
|
247.70
|
249.80
|
245.00
|
247.90
|
247.47
|
105.02
|
79,840
|
|
|
5/21/2018
|
-1.40 / -0.55%
|
252.40
|
255.10
|
247.50
|
251.00
|
251.46
|
106.33
|
122,730
|
|
|
5/18/2018
|
+10.90 / +4.51%
|
245.50
|
252.40
|
241.70
|
252.40
|
247.68
|
106.92
|
76,970
|
|
|
5/17/2018
|
-10.50 / -4.17%
|
249.50
|
251.20
|
241.50
|
241.50
|
246.50
|
102.30
|
97,390
|
|
|
5/16/2018
|
+2.00 / +0.80%
|
250.00
|
252.00
|
244.00
|
252.00
|
249.33
|
106.75
|
328,810
|
|
|
5/15/2018
|
+4.00 / +1.63%
|
247.50
|
258.00
|
242.00
|
250.00
|
249.21
|
105.91
|
122,170
|
|
|
5/14/2018
|
+10.00 / +4.24%
|
238.00
|
246.00
|
230.10
|
246.00
|
239.04
|
104.21
|
96,830
|
|
|
5/11/2018
|
+2.00 / +0.85%
|
234.00
|
236.00
|
228.20
|
236.00
|
234.42
|
99.97
|
503,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
232.00
|
237.50
|
220.00
|
234.00
|
230.68
|
99.13
|
66,110
|
|
|
5/9/2018
|
-0.90 / -0.38%
|
239.00
|
239.10
|
231.30
|
234.00
|
237.13
|
99.13
|
74,870
|
|
|
5/8/2018
|
+0.60 / +0.26%
|
234.30
|
241.90
|
230.00
|
234.90
|
235.46
|
99.51
|
210,380
|
|
|
5/7/2018
|
+15.30 / +6.99%
|
220.00
|
234.30
|
219.90
|
234.30
|
226.57
|
99.25
|
116,690
|
|
|
5/4/2018
|
+1.70 / +0.78%
|
219.00
|
219.00
|
216.00
|
219.00
|
217.90
|
92.77
|
19,780
|
|
|
5/3/2018
|
+4.20 / +1.97%
|
213.00
|
217.50
|
212.30
|
217.30
|
215.23
|
92.05
|
30,530
|
|
|
5/2/2018
|
+0.10 / +0.05%
|
215.00
|
216.00
|
213.00
|
213.10
|
214.32
|
90.27
|
48,470
|
|
|
4/27/2018
|
-6.00 / -2.74%
|
218.50
|
220.50
|
213.00
|
213.00
|
215.69
|
90.23
|
89,760
|
|
|
4/26/2018
|
+2.00 / +0.92%
|
221.00
|
221.00
|
217.00
|
219.00
|
218.85
|
92.77
|
33,360
|
|
|
4/24/2018
|
-0.50 / -0.23%
|
217.00
|
223.00
|
215.00
|
217.00
|
217.92
|
91.93
|
46,310
|
|
|
4/23/2018
|
-4.50 / -2.03%
|
224.00
|
228.00
|
216.00
|
217.50
|
221.42
|
92.14
|
54,110
|
|
|
4/20/2018
|
+9.80 / +4.62%
|
212.20
|
223.10
|
212.20
|
222.00
|
220.64
|
94.04
|
54,550
|
|
|
4/19/2018
|
-15.80 / -6.93%
|
228.80
|
228.80
|
212.20
|
212.20
|
217.61
|
89.89
|
77,190
|
|
|
4/18/2018
|
-1.00 / -0.44%
|
231.00
|
231.00
|
227.20
|
228.00
|
228.39
|
96.59
|
51,070
|
|
|
4/17/2018
|
-0.50 / -0.22%
|
230.20
|
231.00
|
228.00
|
229.00
|
229.62
|
97.01
|
111,980
|
|
|