|
Closing price on 6/18/2026
|
|
| Open |
48.60 |
| High |
48.70 |
| Low |
48.20 |
| Volume |
563,100 |
| Split-adjusted Price |
45.10 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2026
|
-0.60 / -1.23%
|
48.60
|
48.70
|
48.20
|
48.20
|
48.37
|
45.10
|
563,100
|
|
|
6/17/2026
|
-0.30 / -0.61%
|
49.10
|
49.40
|
48.65
|
48.80
|
48.94
|
45.66
|
495,500
|
|
|
6/16/2026
|
+0.60 / +1.24%
|
48.50
|
49.85
|
48.15
|
49.10
|
49.09
|
45.94
|
1,268,100
|
|
|
6/15/2026
|
-0.10 / -0.21%
|
48.50
|
49.30
|
48.15
|
48.50
|
48.51
|
45.38
|
613,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
48.70
|
49.35
|
48.50
|
48.60
|
48.91
|
45.47
|
885,800
|
|
|
6/11/2026
|
+1.05 / +2.21%
|
47.50
|
49.20
|
47.45
|
48.60
|
48.52
|
45.47
|
1,436,400
|
|
|
6/10/2026
|
+0.40 / +0.85%
|
47.30
|
47.55
|
47.15
|
47.55
|
47.40
|
44.49
|
639,900
|
|
|
6/9/2026
|
+0.15 / +0.32%
|
47.25
|
47.40
|
47.00
|
47.15
|
47.16
|
44.11
|
316,800
|
|
|
6/8/2026
|
-0.80 / -1.67%
|
47.80
|
47.80
|
46.60
|
47.00
|
47.04
|
43.97
|
1,126,300
|
|
|
6/5/2026
|
0.00 / 0.00%
|
47.90
|
48.30
|
47.00
|
47.80
|
47.82
|
44.72
|
1,184,100
|
|
|
6/4/2026
|
+0.30 / +0.63%
|
47.50
|
47.90
|
47.35
|
47.80
|
47.65
|
44.72
|
390,400
|
|
|
6/3/2026
|
+0.50 / +1.06%
|
46.75
|
48.10
|
46.75
|
47.50
|
47.61
|
44.44
|
625,500
|
|
|
6/2/2026
|
-0.20 / -0.42%
|
47.15
|
47.25
|
46.80
|
47.00
|
46.97
|
43.97
|
596,100
|
|
|
6/1/2026
|
+0.25 / +0.53%
|
46.85
|
47.25
|
46.80
|
47.20
|
47.01
|
44.16
|
416,200
|
|
|
5/29/2026
|
-0.25 / -0.53%
|
47.30
|
47.40
|
46.95
|
46.95
|
47.14
|
43.93
|
520,300
|
|
|
5/28/2026
|
-0.55 / -1.15%
|
47.70
|
47.70
|
47.20
|
47.20
|
47.37
|
44.16
|
371,600
|
|
|
5/27/2026
|
+0.55 / +1.17%
|
47.35
|
47.75
|
47.05
|
47.75
|
47.33
|
44.68
|
565,900
|
|
|
5/26/2026
|
-0.70 / -1.46%
|
48.00
|
48.00
|
47.10
|
47.20
|
47.35
|
44.16
|
906,400
|
|
|
5/25/2026
|
-0.20 / -0.42%
|
48.00
|
48.95
|
47.85
|
47.90
|
48.23
|
44.82
|
439,000
|
|
|
5/22/2026
|
+0.10 / +0.21%
|
48.30
|
49.35
|
48.05
|
48.10
|
48.63
|
45.00
|
988,600
|
|
|
5/21/2026
|
+0.30 / +0.63%
|
48.10
|
48.65
|
47.65
|
48.00
|
48.11
|
44.91
|
774,600
|
|
|
5/20/2026
|
-0.80 / -1.65%
|
48.50
|
48.50
|
47.20
|
47.70
|
47.74
|
44.63
|
787,000
|
|
|
5/19/2026
|
+0.10 / +0.21%
|
48.45
|
49.20
|
47.65
|
48.50
|
48.32
|
45.38
|
1,081,600
|
|
|
5/18/2026
|
-0.15 / -0.31%
|
48.55
|
48.65
|
47.75
|
48.40
|
48.25
|
45.28
|
641,000
|
|
|
5/15/2026
|
+1.55 / +3.30%
|
47.45
|
49.10
|
47.15
|
48.55
|
48.32
|
45.42
|
1,699,900
|
|
|
5/14/2026
|
+0.45 / +0.97%
|
46.65
|
47.50
|
46.65
|
47.00
|
47.16
|
43.97
|
638,700
|
|
|
5/13/2026
|
-0.45 / -0.96%
|
47.00
|
47.00
|
46.15
|
46.55
|
46.55
|
43.55
|
639,800
|
|
|
5/12/2026
|
-0.60 / -1.26%
|
47.70
|
47.75
|
46.55
|
47.00
|
46.91
|
43.97
|
748,300
|
|
|
5/11/2026
|
+1.35 / +2.92%
|
46.25
|
47.80
|
45.80
|
47.60
|
46.96
|
44.54
|
1,533,800
|
|
|
5/8/2026
|
-0.40 / -0.86%
|
46.40
|
46.65
|
46.20
|
46.25
|
46.36
|
43.27
|
978,100
|
|
|