|
Closing price on 6/23/2020
|
|
| Open |
165.00 |
| High |
167.10 |
| Low |
164.00 |
| Volume |
122,580 |
| Split-adjusted Price |
72.26 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-2.00 / -1.20%
|
165.00
|
167.10
|
164.00
|
164.00
|
165.27
|
72.26
|
122,580
|
|
|
6/22/2020
|
-0.30 / -0.18%
|
169.00
|
169.00
|
166.00
|
166.00
|
166.84
|
73.14
|
346,660
|
|
|
6/19/2020
|
0.00 / 0.00%
|
166.30
|
169.00
|
166.30
|
166.30
|
167.24
|
73.27
|
69,740
|
|
|
6/18/2020
|
+0.20 / +0.12%
|
166.10
|
169.40
|
166.00
|
166.30
|
167.22
|
73.27
|
46,530
|
|
|
6/17/2020
|
0.00 / 0.00%
|
173.80
|
173.80
|
166.10
|
166.10
|
167.76
|
73.18
|
57,500
|
|
|
6/16/2020
|
+0.10 / +0.06%
|
168.50
|
172.90
|
166.00
|
166.10
|
168.44
|
73.18
|
84,570
|
|
|
6/15/2020
|
-6.00 / -3.49%
|
172.00
|
175.00
|
165.50
|
166.00
|
169.68
|
73.14
|
87,640
|
|
|
6/12/2020
|
-5.00 / -2.82%
|
174.00
|
177.80
|
171.10
|
172.00
|
174.61
|
75.78
|
115,400
|
|
|
6/11/2020
|
-1.00 / -0.56%
|
178.00
|
180.50
|
177.00
|
177.00
|
178.29
|
77.98
|
183,230
|
|
|
6/10/2020
|
-0.70 / -0.39%
|
178.70
|
180.00
|
177.50
|
178.00
|
178.51
|
78.42
|
168,530
|
|
|
6/9/2020
|
-3.30 / -1.81%
|
182.70
|
182.70
|
178.00
|
178.70
|
180.35
|
78.73
|
74,360
|
|
|
6/8/2020
|
+3.00 / +1.68%
|
179.00
|
183.50
|
179.00
|
182.00
|
182.30
|
80.19
|
98,910
|
|
|
6/5/2020
|
0.00 / 0.00%
|
179.00
|
181.90
|
179.00
|
179.00
|
179.79
|
78.86
|
96,270
|
|
|
6/4/2020
|
-1.00 / -0.56%
|
181.80
|
183.00
|
179.00
|
179.00
|
181.24
|
78.86
|
101,660
|
|
|
6/3/2020
|
-3.00 / -1.64%
|
183.50
|
185.00
|
180.00
|
180.00
|
182.83
|
79.31
|
54,700
|
|
|
6/2/2020
|
+5.30 / +2.98%
|
177.70
|
189.00
|
177.70
|
183.00
|
182.77
|
80.63
|
264,460
|
|
|
6/1/2020
|
+1.30 / +0.74%
|
176.40
|
182.00
|
175.30
|
177.70
|
177.93
|
78.29
|
106,810
|
|
|
5/29/2020
|
+1.20 / +0.68%
|
174.80
|
177.00
|
174.00
|
176.40
|
176.08
|
77.72
|
61,380
|
|
|
5/28/2020
|
0.00 / 0.00%
|
176.50
|
177.20
|
173.00
|
175.20
|
176.27
|
77.19
|
180,690
|
|
|
5/27/2020
|
-0.10 / -0.06%
|
175.60
|
176.00
|
175.00
|
175.20
|
175.35
|
77.19
|
142,140
|
|
|
5/26/2020
|
+0.30 / +0.17%
|
175.10
|
179.00
|
174.50
|
175.30
|
175.45
|
77.23
|
164,360
|
|
|
5/25/2020
|
+1.00 / +0.57%
|
174.00
|
176.10
|
173.00
|
175.00
|
174.76
|
77.10
|
128,220
|
|
|
5/22/2020
|
-2.00 / -1.14%
|
176.00
|
176.00
|
173.00
|
174.00
|
174.55
|
76.66
|
66,220
|
|
|
5/21/2020
|
+3.50 / +2.03%
|
178.00
|
178.00
|
173.00
|
176.00
|
175.93
|
77.54
|
228,710
|
|
|
5/20/2020
|
+0.50 / +0.29%
|
175.00
|
175.00
|
172.50
|
172.50
|
173.59
|
76.00
|
129,740
|
|
|
5/19/2020
|
-1.00 / -0.58%
|
175.00
|
177.00
|
172.00
|
172.00
|
175.39
|
75.78
|
297,100
|
|
|
5/18/2020
|
+0.80 / +0.46%
|
174.00
|
174.00
|
172.30
|
173.00
|
173.11
|
76.22
|
211,480
|
|
|
5/15/2020
|
0.00 / 0.00%
|
172.20
|
175.00
|
172.20
|
172.20
|
173.63
|
75.87
|
192,060
|
|
|
5/14/2020
|
+0.20 / +0.12%
|
172.00
|
173.00
|
171.00
|
172.20
|
172.07
|
75.87
|
139,880
|
|
|
5/13/2020
|
-1.50 / -0.86%
|
168.00
|
174.00
|
166.00
|
172.00
|
171.07
|
75.78
|
138,740
|
|
|