|
Closing price on 6/16/2021
|
|
| Open |
168.00 |
| High |
169.00 |
| Low |
166.00 |
| Volume |
461,200 |
| Split-adjusted Price |
75.84 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2021
|
+0.50 / +0.30%
|
168.00
|
169.00
|
166.00
|
169.00
|
168.10
|
75.84
|
461,200
|
|
|
6/15/2021
|
+3.00 / +1.81%
|
164.50
|
170.50
|
163.40
|
168.50
|
167.53
|
75.62
|
296,600
|
|
|
6/14/2021
|
+1.40 / +0.85%
|
164.10
|
166.00
|
164.10
|
165.50
|
165.49
|
74.27
|
264,600
|
|
|
6/11/2021
|
+4.10 / +2.56%
|
161.00
|
164.90
|
161.00
|
164.10
|
164.00
|
73.64
|
563,200
|
|
|
6/10/2021
|
+3.10 / +1.98%
|
157.30
|
162.50
|
157.30
|
160.00
|
160.49
|
71.80
|
981,700
|
|
|
6/9/2021
|
+0.10 / +0.06%
|
158.10
|
160.00
|
156.00
|
156.90
|
156.97
|
70.41
|
160,900
|
|
|
6/8/2021
|
+1.70 / +1.10%
|
155.90
|
160.20
|
155.00
|
156.80
|
158.19
|
70.37
|
348,400
|
|
|
6/7/2021
|
+1.40 / +0.91%
|
153.70
|
156.00
|
153.00
|
155.10
|
153.70
|
69.60
|
191,500
|
|
|
6/4/2021
|
-0.20 / -0.13%
|
155.70
|
155.70
|
152.50
|
153.70
|
153.70
|
68.98
|
197,400
|
|
|
6/3/2021
|
+1.90 / +1.25%
|
152.00
|
154.00
|
152.00
|
153.90
|
153.04
|
69.07
|
353,000
|
|
|
6/2/2021
|
-2.00 / -1.30%
|
152.30
|
154.00
|
151.60
|
152.00
|
152.53
|
68.21
|
207,300
|
|
|
6/1/2021
|
-1.50 / -0.96%
|
153.20
|
156.20
|
152.00
|
154.00
|
155.17
|
69.11
|
152,300
|
|
|
5/31/2021
|
-6.00 / -3.72%
|
159.00
|
160.50
|
154.00
|
155.50
|
156.54
|
69.78
|
169,300
|
|
|
5/28/2021
|
-1.50 / -0.92%
|
160.00
|
163.80
|
160.00
|
161.50
|
162.55
|
72.48
|
250,100
|
|
|
5/27/2021
|
-0.80 / -0.49%
|
163.80
|
164.00
|
160.00
|
163.00
|
162.93
|
73.15
|
329,100
|
|
|
5/26/2021
|
+5.90 / +3.74%
|
157.80
|
164.30
|
156.00
|
163.80
|
160.72
|
73.51
|
160,900
|
|
|
5/25/2021
|
+4.00 / +2.60%
|
156.00
|
158.00
|
155.10
|
157.90
|
156.52
|
70.86
|
288,200
|
|
|
5/24/2021
|
+3.70 / +2.46%
|
151.50
|
155.20
|
150.30
|
153.90
|
153.32
|
69.07
|
213,200
|
|
|
5/21/2021
|
-1.90 / -1.25%
|
151.00
|
152.00
|
150.10
|
150.20
|
150.56
|
67.41
|
250,500
|
|
|
5/20/2021
|
-1.40 / -0.91%
|
153.50
|
153.50
|
151.50
|
152.10
|
152.22
|
68.26
|
280,100
|
|
|
5/19/2021
|
-0.50 / -0.32%
|
154.00
|
154.20
|
152.50
|
153.50
|
153.41
|
68.89
|
372,100
|
|
|
5/18/2021
|
-0.50 / -0.32%
|
154.50
|
155.00
|
153.50
|
154.00
|
153.50
|
69.11
|
308,100
|
|
|
5/17/2021
|
-0.40 / -0.26%
|
156.00
|
156.00
|
154.50
|
154.50
|
154.50
|
69.34
|
340,200
|
|
|
5/14/2021
|
+0.70 / +0.45%
|
154.20
|
157.00
|
154.00
|
154.90
|
154.76
|
69.51
|
347,500
|
|
|
5/13/2021
|
+2.50 / +1.65%
|
151.50
|
155.20
|
150.60
|
154.20
|
153.42
|
69.20
|
424,900
|
|
|
5/12/2021
|
-0.50 / -0.33%
|
152.20
|
152.80
|
151.00
|
151.70
|
151.72
|
68.08
|
167,400
|
|
|
5/11/2021
|
+1.70 / +1.13%
|
151.00
|
160.00
|
151.00
|
152.20
|
153.10
|
68.30
|
295,100
|
|
|
5/10/2021
|
-2.50 / -1.63%
|
150.00
|
152.30
|
150.00
|
150.50
|
151.25
|
67.54
|
355,200
|
|
|
5/7/2021
|
-3.00 / -1.92%
|
155.90
|
156.70
|
152.00
|
153.00
|
153.37
|
68.66
|
269,900
|
|
|
5/6/2021
|
-4.40 / -2.74%
|
160.40
|
160.40
|
154.60
|
156.00
|
156.85
|
70.01
|
462,700
|
|
|