|
Closing price on 6/8/2017
|
|
| Open |
191.50 |
| High |
191.50 |
| Low |
190.50 |
| Volume |
53,410 |
| Split-adjusted Price |
79.83 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-0.90 / -0.47%
|
191.50
|
191.50
|
190.50
|
191.00
|
191.30
|
79.83
|
53,410
|
|
|
6/7/2017
|
+0.60 / +0.31%
|
191.30
|
191.90
|
190.00
|
191.90
|
190.92
|
80.20
|
84,500
|
|
|
6/6/2017
|
+0.30 / +0.16%
|
191.00
|
191.30
|
189.30
|
191.30
|
190.20
|
79.95
|
91,780
|
|
|
6/5/2017
|
0.00 / 0.00%
|
190.20
|
191.00
|
190.00
|
191.00
|
190.41
|
79.83
|
72,640
|
|
|
6/2/2017
|
+1.00 / +0.53%
|
190.00
|
191.00
|
189.00
|
191.00
|
189.78
|
79.83
|
63,210
|
|
|
6/1/2017
|
+0.90 / +0.48%
|
189.20
|
191.20
|
189.20
|
190.00
|
189.89
|
79.41
|
71,360
|
|
|
5/31/2017
|
-1.90 / -0.99%
|
190.20
|
191.10
|
189.10
|
189.10
|
190.50
|
79.03
|
1,595,970
|
|
|
5/30/2017
|
+1.00 / +0.53%
|
191.00
|
191.10
|
190.00
|
191.00
|
190.79
|
79.83
|
89,970
|
|
|
5/29/2017
|
+0.50 / +0.26%
|
189.50
|
190.50
|
189.50
|
190.00
|
190.12
|
79.41
|
249,770
|
|
|
5/26/2017
|
-1.50 / -0.79%
|
193.60
|
193.60
|
188.00
|
189.50
|
189.59
|
79.20
|
2,026,200
|
|
|
5/25/2017
|
0.00 / 0.00%
|
190.00
|
191.00
|
189.90
|
191.00
|
190.26
|
79.83
|
2,047,040
|
|
|
5/24/2017
|
-3.00 / -1.55%
|
194.00
|
194.00
|
190.30
|
191.00
|
191.43
|
79.83
|
38,050
|
|
|
5/23/2017
|
+3.60 / +1.89%
|
195.50
|
195.70
|
191.00
|
194.00
|
193.57
|
81.08
|
234,300
|
|
|
5/22/2017
|
+0.40 / +0.21%
|
190.00
|
192.00
|
189.50
|
190.40
|
190.21
|
79.57
|
68,360
|
|
|
5/19/2017
|
+0.10 / +0.05%
|
190.00
|
190.00
|
188.90
|
190.00
|
189.80
|
79.41
|
18,730
|
|
|
5/18/2017
|
+1.20 / +0.64%
|
188.80
|
190.00
|
188.80
|
189.90
|
189.50
|
79.37
|
8,860
|
|
|
5/17/2017
|
-2.40 / -1.26%
|
188.00
|
195.00
|
188.00
|
188.70
|
190.93
|
78.86
|
21,820
|
|
|
5/16/2017
|
-2.90 / -1.49%
|
194.00
|
194.00
|
191.10
|
191.10
|
191.79
|
79.87
|
8,650
|
|
|
5/15/2017
|
-2.50 / -1.27%
|
196.50
|
196.50
|
194.00
|
194.00
|
195.07
|
81.08
|
23,710
|
|
|
5/12/2017
|
+0.60 / +0.31%
|
196.00
|
197.90
|
196.00
|
196.50
|
196.56
|
82.12
|
7,380
|
|
|
5/11/2017
|
-0.90 / -0.46%
|
196.80
|
198.30
|
195.90
|
195.90
|
196.05
|
81.87
|
18,710
|
|
|
5/10/2017
|
+0.10 / +0.05%
|
196.50
|
199.00
|
196.50
|
196.80
|
197.07
|
82.25
|
7,830
|
|
|
5/9/2017
|
-2.30 / -1.16%
|
199.00
|
199.00
|
196.70
|
196.70
|
197.27
|
82.21
|
15,040
|
|
|
5/8/2017
|
-0.30 / -0.15%
|
199.50
|
199.50
|
199.00
|
199.00
|
199.11
|
83.17
|
38,090
|
|
|
5/5/2017
|
+0.30 / +0.15%
|
198.80
|
199.40
|
198.80
|
199.30
|
199.04
|
83.29
|
1,140
|
|
|
5/4/2017
|
-0.90 / -0.45%
|
199.90
|
199.90
|
198.30
|
199.00
|
198.88
|
83.17
|
39,290
|
|
|
5/3/2017
|
0.00 / 0.00%
|
199.90
|
199.90
|
199.00
|
199.90
|
199.42
|
83.54
|
5,880
|
|
|
4/28/2017
|
0.00 / 0.00%
|
199.90
|
200.00
|
198.00
|
199.90
|
199.61
|
83.54
|
7,590
|
|
|
4/27/2017
|
-0.60 / -0.30%
|
200.50
|
201.00
|
199.90
|
199.90
|
200.14
|
83.54
|
141,870
|
|
|
4/26/2017
|
+1.50 / +0.75%
|
199.50
|
200.50
|
199.00
|
200.50
|
200.17
|
83.80
|
15,380
|
|
|