|
Closing price on 6/16/2025
|
|
| Open |
49.00 |
| High |
49.70 |
| Low |
49.00 |
| Volume |
1,123,600 |
| Split-adjusted Price |
46.61 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2025
|
+0.45 / +0.92%
|
49.00
|
49.70
|
49.00
|
49.55
|
49.34
|
46.61
|
1,123,600
|
|
|
6/13/2025
|
-0.35 / -0.71%
|
49.40
|
49.40
|
48.90
|
49.10
|
49.07
|
46.19
|
1,034,900
|
|
|
6/12/2025
|
+0.45 / +0.92%
|
49.10
|
49.60
|
49.10
|
49.45
|
49.43
|
46.52
|
778,300
|
|
|
6/11/2025
|
+0.15 / +0.31%
|
48.90
|
49.10
|
48.85
|
49.00
|
48.98
|
46.09
|
420,400
|
|
|
6/10/2025
|
0.00 / 0.00%
|
49.25
|
49.25
|
48.80
|
48.85
|
48.96
|
45.95
|
991,500
|
|
|
6/9/2025
|
-0.20 / -0.41%
|
49.05
|
49.40
|
48.85
|
48.85
|
49.06
|
45.95
|
996,500
|
|
|
6/6/2025
|
-0.45 / -0.91%
|
49.50
|
49.75
|
49.05
|
49.05
|
49.32
|
46.14
|
901,000
|
|
|
6/5/2025
|
-0.60 / -1.20%
|
50.00
|
50.20
|
49.50
|
49.50
|
49.69
|
46.57
|
1,665,000
|
|
|
6/4/2025
|
+0.60 / +1.21%
|
49.60
|
50.70
|
49.55
|
50.10
|
50.09
|
47.13
|
1,590,800
|
|
|
6/3/2025
|
+0.35 / +0.71%
|
49.20
|
49.55
|
49.20
|
49.50
|
49.41
|
46.57
|
761,000
|
|
|
6/2/2025
|
+0.40 / +0.82%
|
48.75
|
49.35
|
48.55
|
49.15
|
49.04
|
46.24
|
676,400
|
|
|
5/30/2025
|
-0.50 / -1.02%
|
49.25
|
49.30
|
48.70
|
48.75
|
48.97
|
45.86
|
1,845,100
|
|
|
5/29/2025
|
-0.20 / -0.40%
|
49.50
|
49.80
|
49.25
|
49.25
|
49.50
|
46.33
|
880,000
|
|
|
5/28/2025
|
0.00 / 0.00%
|
49.60
|
49.70
|
49.25
|
49.45
|
49.46
|
46.52
|
670,900
|
|
|
5/27/2025
|
0.00 / 0.00%
|
49.75
|
49.75
|
49.40
|
49.45
|
49.49
|
46.52
|
697,800
|
|
|
5/26/2025
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.70
|
49.45
|
48.98
|
46.52
|
788,800
|
|
|
5/23/2025
|
-0.20 / -0.40%
|
49.65
|
49.70
|
49.30
|
49.45
|
49.43
|
46.52
|
503,500
|
|
|
5/22/2025
|
+0.05 / +0.10%
|
49.60
|
49.70
|
49.40
|
49.65
|
49.58
|
46.71
|
866,900
|
|
|
5/21/2025
|
-0.20 / -0.40%
|
49.80
|
49.95
|
49.50
|
49.60
|
49.66
|
46.66
|
683,400
|
|
|
5/20/2025
|
+0.10 / +0.20%
|
49.50
|
49.90
|
49.45
|
49.80
|
49.66
|
46.85
|
656,600
|
|
|
5/19/2025
|
-0.80 / -1.58%
|
50.20
|
50.20
|
49.60
|
49.70
|
49.82
|
46.75
|
860,400
|
|
|
5/16/2025
|
+0.20 / +0.40%
|
50.30
|
50.70
|
50.20
|
50.50
|
50.41
|
47.51
|
772,800
|
|
|
5/15/2025
|
+0.80 / +1.62%
|
49.50
|
50.60
|
49.50
|
50.30
|
49.91
|
47.32
|
1,386,400
|
|
|
5/14/2025
|
+0.25 / +0.51%
|
49.10
|
49.65
|
49.10
|
49.50
|
49.47
|
46.57
|
1,201,000
|
|
|
5/13/2025
|
-0.20 / -0.40%
|
49.60
|
49.60
|
49.20
|
49.25
|
49.33
|
46.33
|
1,112,900
|
|
|
5/12/2025
|
+0.45 / +0.92%
|
49.20
|
49.50
|
49.00
|
49.45
|
49.17
|
46.52
|
1,298,700
|
|
|
5/9/2025
|
+0.45 / +0.93%
|
49.70
|
49.70
|
48.85
|
49.00
|
49.09
|
46.09
|
1,046,400
|
|
|
5/8/2025
|
+0.50 / +1.04%
|
48.10
|
48.75
|
48.10
|
48.55
|
48.38
|
45.67
|
931,200
|
|
|
5/7/2025
|
+0.20 / +0.42%
|
48.05
|
48.40
|
48.00
|
48.05
|
48.18
|
45.20
|
874,300
|
|
|
5/6/2025
|
-0.05 / -0.10%
|
48.45
|
48.45
|
47.75
|
47.85
|
48.10
|
45.01
|
862,500
|
|
|