|
Closing price on 5/5/2020
|
|
| Open |
155.00 |
| High |
155.00 |
| Low |
150.90 |
| Volume |
117,620 |
| Split-adjusted Price |
66.84 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-3.30 / -2.13%
|
155.00
|
155.00
|
150.90
|
151.70
|
152.07
|
66.84
|
117,620
|
|
|
5/4/2020
|
-8.00 / -4.91%
|
163.00
|
163.50
|
155.00
|
155.00
|
159.32
|
68.29
|
961,330
|
|
|
4/29/2020
|
-7.00 / -4.12%
|
170.00
|
175.00
|
163.00
|
163.00
|
170.06
|
71.82
|
167,240
|
|
|
4/28/2020
|
-10.00 / -5.56%
|
176.00
|
179.90
|
170.00
|
170.00
|
176.48
|
74.90
|
73,210
|
|
|
4/27/2020
|
0.00 / 0.00%
|
180.00
|
180.00
|
175.00
|
180.00
|
177.94
|
79.31
|
124,350
|
|
|
4/24/2020
|
-0.60 / -0.33%
|
180.60
|
185.00
|
175.20
|
180.00
|
179.69
|
79.31
|
166,100
|
|
|
4/23/2020
|
+5.60 / +3.20%
|
186.90
|
186.90
|
178.70
|
180.60
|
181.04
|
79.57
|
143,240
|
|
|
4/22/2020
|
+5.00 / +2.94%
|
165.00
|
175.00
|
159.80
|
175.00
|
169.55
|
77.10
|
180,390
|
|
|
4/21/2020
|
-6.90 / -3.90%
|
176.90
|
189.20
|
170.00
|
170.00
|
183.69
|
74.90
|
406,890
|
|
|
4/20/2020
|
+11.50 / +6.95%
|
172.00
|
176.90
|
168.10
|
176.90
|
173.98
|
77.94
|
167,760
|
|
|
4/17/2020
|
+7.80 / +4.95%
|
167.50
|
168.00
|
165.00
|
165.40
|
166.12
|
72.87
|
174,800
|
|
|
4/16/2020
|
+4.60 / +3.01%
|
153.00
|
163.20
|
153.00
|
157.60
|
160.15
|
69.44
|
158,280
|
|
|
4/15/2020
|
+9.60 / +6.69%
|
143.50
|
153.40
|
143.50
|
153.00
|
151.40
|
67.41
|
265,030
|
|
|
4/14/2020
|
+2.40 / +1.70%
|
145.80
|
145.80
|
141.30
|
143.40
|
143.50
|
63.18
|
54,340
|
|
|
4/13/2020
|
0.00 / 0.00%
|
143.00
|
145.50
|
141.00
|
141.00
|
143.17
|
62.12
|
40,030
|
|
|
4/10/2020
|
+1.00 / +0.71%
|
144.20
|
146.90
|
140.00
|
141.00
|
143.41
|
62.12
|
191,260
|
|
|
4/9/2020
|
+2.00 / +1.45%
|
140.00
|
147.60
|
140.00
|
140.00
|
145.94
|
61.68
|
236,310
|
|
|
4/8/2020
|
+1.00 / +0.73%
|
138.00
|
142.50
|
136.00
|
138.00
|
138.35
|
60.80
|
86,700
|
|
|
4/7/2020
|
+5.00 / +3.79%
|
138.00
|
139.00
|
132.00
|
137.00
|
136.65
|
60.36
|
157,530
|
|
|
4/6/2020
|
+7.00 / +5.60%
|
129.00
|
133.50
|
127.00
|
132.00
|
131.74
|
58.16
|
85,700
|
|
|
4/3/2020
|
+1.90 / +1.54%
|
129.50
|
129.90
|
125.00
|
125.00
|
127.35
|
55.07
|
67,800
|
|
|
4/1/2020
|
+0.10 / +0.08%
|
122.20
|
127.90
|
120.60
|
123.10
|
122.64
|
54.24
|
219,840
|
|
|
3/31/2020
|
+1.90 / +1.57%
|
121.10
|
128.90
|
121.10
|
123.00
|
124.61
|
54.19
|
84,520
|
|
|
3/30/2020
|
-8.50 / -6.56%
|
129.60
|
130.00
|
120.60
|
121.10
|
122.26
|
53.36
|
124,210
|
|
|
3/27/2020
|
+4.60 / +3.68%
|
125.00
|
132.30
|
125.00
|
129.60
|
129.83
|
57.10
|
145,570
|
|
|
3/26/2020
|
+5.00 / +4.17%
|
121.50
|
126.60
|
120.00
|
125.00
|
124.69
|
55.07
|
375,970
|
|
|
3/25/2020
|
+4.50 / +3.90%
|
116.00
|
123.00
|
115.90
|
120.00
|
118.34
|
52.87
|
137,910
|
|
|
3/24/2020
|
-1.70 / -1.45%
|
112.00
|
119.80
|
111.50
|
115.50
|
118.15
|
50.89
|
24,520
|
|
|
3/23/2020
|
-8.80 / -6.98%
|
121.00
|
125.50
|
117.20
|
117.20
|
118.44
|
51.64
|
238,230
|
|
|
3/20/2020
|
-1.00 / -0.79%
|
127.00
|
131.00
|
120.10
|
126.00
|
125.36
|
55.51
|
51,940
|
|
|