|
Closing price on 6/14/2019
|
|
| Open |
266.90 |
| High |
274.00 |
| Low |
266.90 |
| Volume |
182,450 |
| Split-adjusted Price |
117.40 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
-1.00 / -0.36%
|
266.90
|
274.00
|
266.90
|
273.00
|
272.47
|
117.40
|
182,450
|
|
|
6/13/2019
|
0.00 / 0.00%
|
274.00
|
274.50
|
271.00
|
274.00
|
273.93
|
117.83
|
44,580
|
|
|
6/12/2019
|
-2.00 / -0.72%
|
276.00
|
276.00
|
267.00
|
274.00
|
270.14
|
117.83
|
105,400
|
|
|
6/11/2019
|
-5.80 / -2.06%
|
280.00
|
280.00
|
276.00
|
276.00
|
278.07
|
118.69
|
75,180
|
|
|
6/10/2019
|
+5.40 / +1.95%
|
276.40
|
281.90
|
276.00
|
281.80
|
279.68
|
121.19
|
137,770
|
|
|
6/7/2019
|
+2.40 / +0.88%
|
274.10
|
276.50
|
269.40
|
276.40
|
274.35
|
118.87
|
68,580
|
|
|
6/6/2019
|
0.00 / 0.00%
|
274.00
|
275.00
|
268.00
|
274.00
|
271.06
|
117.83
|
121,900
|
|
|
6/5/2019
|
+1.00 / +0.37%
|
270.10
|
280.00
|
268.50
|
274.00
|
270.86
|
117.83
|
60,210
|
|
|
6/4/2019
|
+3.00 / +1.11%
|
265.10
|
273.00
|
265.10
|
273.00
|
269.16
|
117.40
|
30,160
|
|
|
6/3/2019
|
+3.00 / +1.12%
|
263.50
|
274.00
|
257.00
|
270.00
|
267.95
|
116.11
|
688,360
|
|
|
5/31/2019
|
+3.50 / +1.33%
|
263.40
|
267.00
|
260.10
|
267.00
|
265.80
|
114.82
|
68,830
|
|
|
5/30/2019
|
+3.20 / +1.23%
|
262.00
|
267.00
|
256.00
|
263.50
|
263.28
|
113.32
|
121,680
|
|
|
5/29/2019
|
+0.30 / +0.12%
|
260.00
|
263.00
|
258.90
|
260.30
|
260.07
|
111.94
|
109,050
|
|
|
5/28/2019
|
-5.00 / -1.89%
|
265.00
|
265.00
|
260.00
|
260.00
|
262.34
|
111.81
|
223,150
|
|
|
5/27/2019
|
+3.80 / +1.45%
|
263.80
|
265.00
|
260.00
|
265.00
|
263.72
|
113.96
|
20,920
|
|
|
5/24/2019
|
+0.10 / +0.04%
|
260.10
|
263.90
|
260.10
|
261.20
|
262.70
|
112.33
|
37,100
|
|
|
5/23/2019
|
-2.60 / -0.99%
|
263.70
|
263.70
|
260.00
|
261.10
|
261.64
|
112.29
|
114,780
|
|
|
5/22/2019
|
0.00 / 0.00%
|
263.60
|
263.70
|
260.70
|
263.70
|
262.67
|
113.40
|
54,670
|
|
|
5/21/2019
|
+0.70 / +0.27%
|
261.50
|
264.00
|
260.30
|
263.70
|
262.84
|
113.40
|
87,760
|
|
|
5/20/2019
|
+6.00 / +2.33%
|
257.00
|
265.00
|
252.00
|
263.00
|
261.54
|
113.10
|
815,310
|
|
|
5/17/2019
|
+12.00 / +4.90%
|
254.90
|
258.00
|
247.50
|
257.00
|
254.27
|
110.52
|
31,530
|
|
|
5/16/2019
|
-8.00 / -3.16%
|
254.00
|
254.50
|
245.00
|
245.00
|
249.21
|
105.36
|
20,320
|
|
|
5/15/2019
|
0.00 / 0.00%
|
252.00
|
257.60
|
252.00
|
253.00
|
253.09
|
108.80
|
108,360
|
|
|
5/14/2019
|
+5.00 / +2.02%
|
248.00
|
259.00
|
245.10
|
253.00
|
251.97
|
108.80
|
205,220
|
|
|
5/13/2019
|
0.00 / 0.00%
|
249.50
|
252.00
|
248.00
|
248.00
|
250.65
|
106.65
|
164,100
|
|
|
5/10/2019
|
+2.00 / +0.81%
|
247.00
|
249.40
|
243.00
|
248.00
|
248.51
|
106.65
|
193,230
|
|
|
5/9/2019
|
+3.80 / +1.57%
|
239.50
|
246.90
|
239.50
|
246.00
|
245.56
|
105.79
|
366,630
|
|
|
5/8/2019
|
+0.60 / +0.25%
|
240.00
|
243.00
|
240.00
|
242.20
|
242.26
|
104.16
|
167,620
|
|
|
5/7/2019
|
+1.10 / +0.46%
|
239.20
|
243.00
|
239.20
|
241.60
|
241.94
|
103.90
|
204,460
|
|
|
5/6/2019
|
-3.20 / -1.31%
|
243.50
|
243.50
|
238.30
|
240.50
|
240.71
|
103.43
|
220,660
|
|
|