|
Closing price on 6/22/2018
|
|
| Open |
226.00 |
| High |
227.00 |
| Low |
222.50 |
| Volume |
82,580 |
| Split-adjusted Price |
95.74 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
0.00 / 0.00%
|
226.00
|
227.00
|
222.50
|
226.00
|
224.77
|
95.74
|
82,580
|
|
|
6/21/2018
|
-1.90 / -0.83%
|
227.90
|
227.90
|
222.00
|
226.00
|
224.55
|
95.74
|
53,980
|
|
|
6/20/2018
|
+2.90 / +1.29%
|
216.00
|
227.90
|
216.00
|
227.90
|
221.27
|
96.54
|
391,770
|
|
|
6/19/2018
|
-7.00 / -3.02%
|
230.50
|
234.40
|
215.90
|
225.00
|
224.06
|
95.31
|
112,000
|
|
|
6/18/2018
|
-2.60 / -1.11%
|
234.00
|
237.00
|
231.00
|
232.00
|
234.36
|
98.28
|
29,860
|
|
|
6/15/2018
|
+1.50 / +0.64%
|
233.00
|
234.80
|
228.30
|
234.60
|
230.69
|
99.38
|
114,480
|
|
|
6/14/2018
|
-2.00 / -0.85%
|
235.20
|
238.00
|
233.10
|
233.10
|
234.96
|
98.75
|
45,510
|
|
|
6/13/2018
|
-3.90 / -1.63%
|
239.00
|
239.00
|
234.00
|
235.10
|
236.02
|
99.59
|
25,070
|
|
|
6/12/2018
|
-4.00 / -1.65%
|
243.00
|
243.00
|
236.00
|
239.00
|
239.10
|
101.25
|
38,540
|
|
|
6/11/2018
|
-2.00 / -0.82%
|
243.00
|
247.80
|
242.20
|
243.00
|
244.72
|
102.94
|
106,660
|
|
|
6/8/2018
|
-3.00 / -1.21%
|
245.00
|
249.00
|
243.00
|
245.00
|
245.98
|
103.79
|
45,080
|
|
|
6/7/2018
|
+1.00 / +0.40%
|
247.00
|
250.00
|
243.00
|
248.00
|
246.41
|
105.06
|
35,980
|
|
|
6/6/2018
|
-0.60 / -0.24%
|
245.00
|
249.80
|
244.00
|
247.00
|
246.65
|
104.63
|
31,750
|
|
|
6/5/2018
|
+6.00 / +2.48%
|
241.10
|
250.00
|
239.00
|
247.60
|
242.26
|
104.89
|
52,080
|
|
|
6/4/2018
|
-3.40 / -1.39%
|
244.00
|
245.00
|
239.00
|
241.60
|
241.19
|
102.35
|
50,940
|
|
|
6/1/2018
|
+5.00 / +2.08%
|
243.00
|
245.00
|
236.20
|
245.00
|
241.16
|
103.79
|
77,480
|
|
|
5/31/2018
|
+11.00 / +4.80%
|
229.00
|
245.00
|
224.00
|
240.00
|
239.04
|
101.67
|
210,920
|
|
|
5/30/2018
|
0.00 / 0.00%
|
225.70
|
230.00
|
221.30
|
229.00
|
226.07
|
97.01
|
104,040
|
|
|
5/29/2018
|
-3.00 / -1.29%
|
234.20
|
234.20
|
222.00
|
229.00
|
226.81
|
97.01
|
99,830
|
|
|
5/28/2018
|
-2.00 / -0.85%
|
228.00
|
237.70
|
228.00
|
232.00
|
234.16
|
98.28
|
151,610
|
|
|
5/25/2018
|
-8.80 / -3.62%
|
236.80
|
244.80
|
234.00
|
234.00
|
241.35
|
99.13
|
71,290
|
|
|
5/24/2018
|
-0.20 / -0.08%
|
244.00
|
245.00
|
233.00
|
242.80
|
239.08
|
102.86
|
103,370
|
|
|
5/23/2018
|
-4.90 / -1.98%
|
249.00
|
250.10
|
241.20
|
243.00
|
247.64
|
102.94
|
157,620
|
|
|
5/22/2018
|
-3.10 / -1.24%
|
247.70
|
249.80
|
245.00
|
247.90
|
247.47
|
105.02
|
79,840
|
|
|
5/21/2018
|
-1.40 / -0.55%
|
252.40
|
255.10
|
247.50
|
251.00
|
251.46
|
106.33
|
122,730
|
|
|
5/18/2018
|
+10.90 / +4.51%
|
245.50
|
252.40
|
241.70
|
252.40
|
247.68
|
106.92
|
76,970
|
|
|
5/17/2018
|
-10.50 / -4.17%
|
249.50
|
251.20
|
241.50
|
241.50
|
246.50
|
102.30
|
97,390
|
|
|
5/16/2018
|
+2.00 / +0.80%
|
250.00
|
252.00
|
244.00
|
252.00
|
249.33
|
106.75
|
328,810
|
|
|
5/15/2018
|
+4.00 / +1.63%
|
247.50
|
258.00
|
242.00
|
250.00
|
249.21
|
105.91
|
122,170
|
|
|
5/14/2018
|
+10.00 / +4.24%
|
238.00
|
246.00
|
230.10
|
246.00
|
239.04
|
104.21
|
96,830
|
|
|