|
Closing price on 6/20/2023
|
|
| Open |
156.80 |
| High |
156.80 |
| Low |
155.20 |
| Volume |
97,800 |
| Split-adjusted Price |
73.33 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
-1.50 / -0.96%
|
156.80
|
156.80
|
155.20
|
155.30
|
155.66
|
73.33
|
97,800
|
|
|
6/19/2023
|
+1.80 / +1.16%
|
157.00
|
157.00
|
155.90
|
156.80
|
156.46
|
74.04
|
199,400
|
|
|
6/16/2023
|
-4.00 / -2.52%
|
161.00
|
161.00
|
155.00
|
155.00
|
156.62
|
73.19
|
234,900
|
|
|
6/15/2023
|
-3.00 / -1.85%
|
162.80
|
162.80
|
159.00
|
159.00
|
160.40
|
75.08
|
178,600
|
|
|
6/14/2023
|
+0.20 / +0.12%
|
161.80
|
163.50
|
160.60
|
162.00
|
161.44
|
76.49
|
203,200
|
|
|
6/13/2023
|
-0.20 / -0.12%
|
162.10
|
162.20
|
160.60
|
161.80
|
161.68
|
76.40
|
134,600
|
|
|
6/12/2023
|
+4.00 / +2.53%
|
158.10
|
162.20
|
158.10
|
162.00
|
160.32
|
76.49
|
109,100
|
|
|
6/9/2023
|
-0.30 / -0.19%
|
159.50
|
159.50
|
158.00
|
158.00
|
158.36
|
74.60
|
77,400
|
|
|
6/8/2023
|
0.00 / 0.00%
|
160.20
|
160.20
|
159.50
|
159.80
|
159.76
|
74.75
|
158,200
|
|
|
6/7/2023
|
-0.20 / -0.13%
|
160.10
|
160.30
|
159.60
|
159.80
|
159.74
|
74.75
|
225,100
|
|
|
6/6/2023
|
+0.60 / +0.38%
|
159.90
|
160.10
|
159.30
|
160.00
|
159.70
|
74.84
|
127,800
|
|
|
6/5/2023
|
+1.40 / +0.89%
|
160.00
|
160.30
|
159.10
|
159.40
|
159.76
|
74.56
|
173,300
|
|
|
6/2/2023
|
-0.20 / -0.13%
|
159.50
|
159.50
|
157.60
|
158.00
|
157.99
|
73.90
|
138,700
|
|
|
6/1/2023
|
+0.20 / +0.13%
|
156.40
|
159.00
|
156.40
|
158.20
|
158.16
|
74.00
|
186,100
|
|
|
5/31/2023
|
+2.00 / +1.28%
|
156.00
|
158.50
|
156.00
|
158.00
|
157.91
|
73.90
|
157,900
|
|
|
5/30/2023
|
+0.70 / +0.45%
|
155.40
|
156.30
|
155.30
|
156.00
|
155.71
|
72.97
|
205,600
|
|
|
5/29/2023
|
-0.20 / -0.13%
|
155.60
|
157.40
|
155.20
|
155.30
|
155.62
|
72.64
|
90,900
|
|
|
5/26/2023
|
-2.50 / -1.58%
|
158.00
|
158.00
|
155.00
|
155.50
|
156.01
|
72.74
|
150,600
|
|
|
5/25/2023
|
-0.50 / -0.32%
|
158.50
|
158.80
|
156.00
|
158.00
|
157.14
|
73.90
|
97,500
|
|
|
5/24/2023
|
-0.50 / -0.31%
|
159.60
|
159.90
|
158.50
|
158.50
|
158.87
|
74.14
|
196,500
|
|
|
5/23/2023
|
-1.70 / -1.06%
|
161.50
|
161.80
|
158.20
|
159.00
|
160.04
|
74.37
|
144,600
|
|
|
5/22/2023
|
0.00 / 0.00%
|
160.70
|
161.80
|
160.20
|
160.70
|
160.98
|
75.17
|
146,500
|
|
|
5/19/2023
|
-1.60 / -0.99%
|
162.30
|
162.30
|
160.10
|
160.70
|
161.23
|
75.17
|
75,700
|
|
|
5/18/2023
|
-0.20 / -0.12%
|
162.50
|
163.00
|
161.60
|
162.30
|
162.25
|
75.92
|
259,900
|
|
|
5/17/2023
|
-0.50 / -0.31%
|
163.00
|
163.00
|
162.10
|
162.50
|
162.54
|
76.01
|
103,000
|
|
|
5/16/2023
|
-1.10 / -0.67%
|
165.00
|
165.00
|
162.80
|
163.00
|
163.41
|
76.24
|
153,400
|
|
|
5/15/2023
|
+0.20 / +0.12%
|
164.70
|
165.60
|
164.00
|
164.10
|
164.48
|
76.76
|
119,000
|
|
|
5/12/2023
|
-0.60 / -0.36%
|
165.40
|
165.70
|
162.90
|
163.90
|
163.82
|
76.66
|
189,700
|
|
|
5/11/2023
|
-0.70 / -0.42%
|
165.30
|
169.00
|
164.00
|
164.50
|
165.36
|
76.94
|
164,300
|
|
|
5/10/2023
|
+0.10 / +0.06%
|
165.10
|
165.80
|
165.10
|
165.20
|
165.30
|
77.27
|
141,300
|
|
|