|
Closing price on 5/4/2023
|
|
| Open |
172.00 |
| High |
172.00 |
| Low |
166.10 |
| Volume |
148,000 |
| Split-adjusted Price |
77.93 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
-5.40 / -3.14%
|
172.00
|
172.00
|
166.10
|
166.60
|
168.63
|
77.93
|
148,000
|
|
|
4/28/2023
|
-2.00 / -1.15%
|
174.30
|
174.80
|
172.00
|
172.00
|
173.79
|
80.45
|
75,300
|
|
|
4/27/2023
|
+3.00 / +1.75%
|
171.00
|
174.00
|
169.50
|
174.00
|
171.56
|
81.39
|
194,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
171.00
|
171.50
|
170.80
|
171.00
|
171.02
|
79.99
|
177,500
|
|
|
4/25/2023
|
-0.10 / -0.06%
|
171.10
|
171.20
|
169.00
|
171.00
|
170.94
|
79.99
|
237,600
|
|
|
4/24/2023
|
+0.60 / +0.35%
|
170.50
|
171.20
|
170.50
|
171.10
|
170.96
|
80.03
|
126,500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
172.50
|
172.60
|
170.50
|
170.50
|
171.05
|
79.75
|
169,900
|
|
|
4/20/2023
|
+0.10 / +0.06%
|
171.70
|
173.40
|
170.50
|
170.50
|
172.72
|
79.75
|
291,200
|
|
|
4/19/2023
|
+4.60 / +2.77%
|
167.70
|
171.00
|
166.20
|
170.40
|
169.39
|
79.70
|
349,100
|
|
|
4/18/2023
|
+1.80 / +1.10%
|
164.70
|
168.00
|
164.60
|
165.80
|
165.75
|
77.55
|
219,500
|
|
|
4/17/2023
|
-3.00 / -1.80%
|
166.60
|
167.00
|
164.00
|
164.00
|
165.94
|
76.71
|
282,600
|
|
|
4/14/2023
|
-2.50 / -1.47%
|
169.50
|
170.00
|
167.00
|
167.00
|
168.96
|
78.11
|
316,600
|
|
|
4/13/2023
|
-1.50 / -0.88%
|
171.50
|
172.70
|
168.50
|
169.50
|
170.87
|
79.28
|
236,600
|
|
|
4/12/2023
|
-4.00 / -2.29%
|
174.20
|
174.20
|
170.70
|
171.00
|
171.93
|
79.99
|
376,000
|
|
|
4/11/2023
|
-1.60 / -0.91%
|
175.80
|
176.20
|
175.00
|
175.00
|
175.33
|
81.86
|
301,400
|
|
|
4/10/2023
|
-0.40 / -0.23%
|
177.60
|
177.60
|
176.00
|
176.60
|
176.92
|
82.60
|
213,700
|
|
|
4/7/2023
|
+0.10 / +0.06%
|
177.00
|
177.90
|
176.10
|
177.00
|
177.05
|
82.79
|
135,400
|
|
|
4/6/2023
|
+0.40 / +0.23%
|
178.50
|
178.50
|
176.50
|
176.90
|
177.04
|
82.75
|
184,526
|
|
|
4/5/2023
|
-1.50 / -0.84%
|
178.10
|
178.10
|
175.50
|
176.50
|
177.23
|
82.56
|
237,100
|
|
|
4/4/2023
|
-3.00 / -1.66%
|
181.20
|
181.60
|
177.80
|
178.00
|
178.84
|
83.26
|
185,000
|
|
|
4/3/2023
|
-3.70 / -2.00%
|
184.00
|
184.50
|
181.00
|
181.00
|
182.62
|
84.66
|
93,900
|
|
|
3/31/2023
|
-0.30 / -0.16%
|
185.00
|
185.80
|
183.50
|
184.70
|
184.97
|
86.39
|
66,400
|
|
|
3/30/2023
|
-0.40 / -0.22%
|
186.30
|
186.30
|
184.40
|
185.00
|
185.41
|
86.53
|
70,100
|
|
|
3/29/2023
|
-0.60 / -0.32%
|
186.80
|
186.80
|
184.10
|
185.40
|
184.96
|
86.72
|
59,900
|
|
|
3/28/2023
|
0.00 / 0.00%
|
186.00
|
186.50
|
185.20
|
186.00
|
185.94
|
87.00
|
59,800
|
|
|
3/27/2023
|
-1.80 / -0.96%
|
186.10
|
188.00
|
185.60
|
186.00
|
186.00
|
87.00
|
101,400
|
|
|
3/24/2023
|
-0.20 / -0.11%
|
185.00
|
188.20
|
185.00
|
187.80
|
187.89
|
87.84
|
170,600
|
|
|
3/23/2023
|
+0.50 / +0.27%
|
187.50
|
188.20
|
184.20
|
188.00
|
186.50
|
87.94
|
129,500
|
|
|
3/22/2023
|
+1.50 / +0.81%
|
185.50
|
188.90
|
183.50
|
187.50
|
185.61
|
87.70
|
221,600
|
|
|
3/21/2023
|
-3.00 / -1.59%
|
189.00
|
190.00
|
185.90
|
186.00
|
186.91
|
87.00
|
184,600
|
|
|