|
Closing price on 6/17/2022
|
|
| Open |
152.90 |
| High |
157.00 |
| Low |
151.00 |
| Volume |
150,800 |
| Split-adjusted Price |
71.55 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.40 / -0.26%
|
152.90
|
157.00
|
151.00
|
156.00
|
154.11
|
71.55
|
150,800
|
|
|
6/16/2022
|
+4.40 / +2.89%
|
152.50
|
158.00
|
152.50
|
156.40
|
154.96
|
71.74
|
267,700
|
|
|
6/15/2022
|
+2.00 / +1.33%
|
152.00
|
152.70
|
150.00
|
152.00
|
151.56
|
69.72
|
171,800
|
|
|
6/14/2022
|
-3.00 / -1.96%
|
152.00
|
152.40
|
149.60
|
150.00
|
151.17
|
68.80
|
196,400
|
|
|
6/13/2022
|
-4.70 / -2.98%
|
155.00
|
155.00
|
151.70
|
153.00
|
153.19
|
70.18
|
241,500
|
|
|
6/10/2022
|
+0.70 / +0.45%
|
157.00
|
158.30
|
156.50
|
157.70
|
157.28
|
72.33
|
76,800
|
|
|
6/9/2022
|
-2.70 / -1.69%
|
159.70
|
159.80
|
157.00
|
157.00
|
158.38
|
72.01
|
111,000
|
|
|
6/8/2022
|
-0.20 / -0.13%
|
159.90
|
162.20
|
157.90
|
159.70
|
160.25
|
73.25
|
288,900
|
|
|
6/7/2022
|
+1.40 / +0.88%
|
157.90
|
159.90
|
156.90
|
159.90
|
157.92
|
73.34
|
137,700
|
|
|
6/6/2022
|
+3.30 / +2.13%
|
155.00
|
158.90
|
155.00
|
158.50
|
157.73
|
72.70
|
221,300
|
|
|
6/3/2022
|
+2.20 / +1.44%
|
153.00
|
156.80
|
153.00
|
155.20
|
155.36
|
71.19
|
368,700
|
|
|
6/2/2022
|
-0.10 / -0.07%
|
153.10
|
154.00
|
152.60
|
153.00
|
153.06
|
70.18
|
114,900
|
|
|
6/1/2022
|
-0.40 / -0.26%
|
152.60
|
154.50
|
152.60
|
153.10
|
153.54
|
70.22
|
359,100
|
|
|
5/31/2022
|
+0.10 / +0.07%
|
153.40
|
154.70
|
151.90
|
153.50
|
153.20
|
70.41
|
284,600
|
|
|
5/30/2022
|
-0.60 / -0.39%
|
154.00
|
154.90
|
152.70
|
153.40
|
153.50
|
70.36
|
140,900
|
|
|
5/27/2022
|
+1.00 / +0.65%
|
153.10
|
154.70
|
152.70
|
154.00
|
153.32
|
70.64
|
228,700
|
|
|
5/26/2022
|
-1.00 / -0.65%
|
154.00
|
155.70
|
152.50
|
153.00
|
153.95
|
70.18
|
287,400
|
|
|
5/25/2022
|
0.00 / 0.00%
|
154.00
|
155.60
|
153.10
|
154.00
|
154.08
|
70.64
|
226,200
|
|
|
5/24/2022
|
-0.10 / -0.06%
|
154.10
|
155.00
|
153.00
|
154.00
|
153.83
|
70.64
|
178,100
|
|
|
5/23/2022
|
-2.40 / -1.53%
|
156.60
|
158.00
|
154.00
|
154.10
|
155.31
|
70.68
|
156,400
|
|
|
5/20/2022
|
-6.40 / -3.93%
|
158.30
|
160.70
|
156.00
|
156.50
|
159.15
|
71.78
|
196,700
|
|
|
5/19/2022
|
+1.40 / +0.87%
|
156.00
|
162.90
|
156.00
|
162.90
|
158.99
|
74.72
|
191,900
|
|
|
5/18/2022
|
-4.00 / -2.42%
|
162.00
|
162.80
|
159.00
|
161.50
|
160.55
|
74.08
|
215,400
|
|
|
5/17/2022
|
+7.70 / +4.88%
|
153.80
|
165.50
|
153.00
|
165.50
|
157.48
|
75.91
|
202,300
|
|
|
5/16/2022
|
-4.90 / -3.01%
|
159.00
|
161.90
|
154.50
|
157.80
|
157.48
|
72.38
|
99,700
|
|
|
5/13/2022
|
-2.20 / -1.33%
|
164.00
|
165.00
|
153.90
|
162.70
|
158.41
|
74.63
|
331,600
|
|
|
5/12/2022
|
+1.40 / +0.86%
|
163.50
|
166.60
|
161.90
|
164.90
|
163.48
|
75.64
|
269,400
|
|
|
5/11/2022
|
-1.40 / -0.85%
|
164.80
|
165.30
|
162.00
|
163.50
|
164.63
|
74.99
|
219,400
|
|
|
5/10/2022
|
+4.80 / +3.00%
|
157.30
|
165.00
|
157.00
|
164.90
|
164.02
|
75.64
|
147,000
|
|
|
5/9/2022
|
-7.40 / -4.42%
|
163.30
|
167.00
|
160.00
|
160.10
|
164.09
|
73.43
|
216,100
|
|
|