|
Closing price on 6/10/2020
|
|
| Open |
178.70 |
| High |
180.00 |
| Low |
177.50 |
| Volume |
168,530 |
| Split-adjusted Price |
81.08 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
-0.70 / -0.39%
|
178.70
|
180.00
|
177.50
|
178.00
|
178.51
|
81.08
|
168,530
|
|
|
6/9/2020
|
-3.30 / -1.81%
|
182.70
|
182.70
|
178.00
|
178.70
|
180.35
|
81.40
|
74,360
|
|
|
6/8/2020
|
+3.00 / +1.68%
|
179.00
|
183.50
|
179.00
|
182.00
|
182.30
|
82.90
|
98,910
|
|
|
6/5/2020
|
0.00 / 0.00%
|
179.00
|
181.90
|
179.00
|
179.00
|
179.79
|
81.54
|
96,270
|
|
|
6/4/2020
|
-1.00 / -0.56%
|
181.80
|
183.00
|
179.00
|
179.00
|
181.24
|
81.54
|
101,660
|
|
|
6/3/2020
|
-3.00 / -1.64%
|
183.50
|
185.00
|
180.00
|
180.00
|
182.83
|
81.99
|
54,700
|
|
|
6/2/2020
|
+5.30 / +2.98%
|
177.70
|
189.00
|
177.70
|
183.00
|
182.77
|
83.36
|
264,460
|
|
|
6/1/2020
|
+1.30 / +0.74%
|
176.40
|
182.00
|
175.30
|
177.70
|
177.93
|
80.95
|
106,810
|
|
|
5/29/2020
|
+1.20 / +0.68%
|
174.80
|
177.00
|
174.00
|
176.40
|
176.08
|
80.35
|
61,380
|
|
|
5/28/2020
|
0.00 / 0.00%
|
176.50
|
177.20
|
173.00
|
175.20
|
176.27
|
79.81
|
180,690
|
|
|
5/27/2020
|
-0.10 / -0.06%
|
175.60
|
176.00
|
175.00
|
175.20
|
175.35
|
79.81
|
142,140
|
|
|
5/26/2020
|
+0.30 / +0.17%
|
175.10
|
179.00
|
174.50
|
175.30
|
175.45
|
79.85
|
164,360
|
|
|
5/25/2020
|
+1.00 / +0.57%
|
174.00
|
176.10
|
173.00
|
175.00
|
174.76
|
79.72
|
128,220
|
|
|
5/22/2020
|
-2.00 / -1.14%
|
176.00
|
176.00
|
173.00
|
174.00
|
174.55
|
79.26
|
66,220
|
|
|
5/21/2020
|
+3.50 / +2.03%
|
178.00
|
178.00
|
173.00
|
176.00
|
175.93
|
80.17
|
228,710
|
|
|
5/20/2020
|
+0.50 / +0.29%
|
175.00
|
175.00
|
172.50
|
172.50
|
173.59
|
78.58
|
129,740
|
|
|
5/19/2020
|
-1.00 / -0.58%
|
175.00
|
177.00
|
172.00
|
172.00
|
175.39
|
78.35
|
297,100
|
|
|
5/18/2020
|
+0.80 / +0.46%
|
174.00
|
174.00
|
172.30
|
173.00
|
173.11
|
78.81
|
211,480
|
|
|
5/15/2020
|
0.00 / 0.00%
|
172.20
|
175.00
|
172.20
|
172.20
|
173.63
|
78.44
|
192,060
|
|
|
5/14/2020
|
+0.20 / +0.12%
|
172.00
|
173.00
|
171.00
|
172.20
|
172.07
|
78.44
|
139,880
|
|
|
5/13/2020
|
-1.50 / -0.86%
|
168.00
|
174.00
|
166.00
|
172.00
|
171.07
|
78.35
|
138,740
|
|
|
5/12/2020
|
+0.40 / +0.23%
|
173.30
|
175.10
|
173.00
|
173.50
|
174.20
|
79.03
|
128,110
|
|
|
5/11/2020
|
+1.10 / +0.64%
|
172.00
|
176.00
|
169.00
|
173.10
|
172.11
|
78.85
|
168,930
|
|
|
5/8/2020
|
+3.00 / +1.78%
|
170.00
|
180.00
|
170.00
|
172.00
|
176.32
|
78.35
|
315,530
|
|
|
5/7/2020
|
+11.00 / +6.96%
|
161.90
|
169.00
|
160.00
|
169.00
|
166.49
|
76.98
|
126,980
|
|
|
5/6/2020
|
+6.30 / +4.15%
|
161.80
|
161.80
|
152.00
|
158.00
|
158.73
|
71.97
|
107,530
|
|
|
5/5/2020
|
-3.30 / -2.13%
|
155.00
|
155.00
|
150.90
|
151.70
|
152.07
|
69.10
|
117,620
|
|
|
5/4/2020
|
-8.00 / -4.91%
|
163.00
|
163.50
|
155.00
|
155.00
|
159.32
|
70.61
|
961,330
|
|
|
4/29/2020
|
-7.00 / -4.12%
|
170.00
|
175.00
|
163.00
|
163.00
|
170.06
|
74.25
|
167,240
|
|
|
4/28/2020
|
-10.00 / -5.56%
|
176.00
|
179.90
|
170.00
|
170.00
|
176.48
|
77.44
|
73,210
|
|
|