|
Closing price on 7/1/2019
|
|
| Open |
278.90 |
| High |
279.00 |
| Low |
276.10 |
| Volume |
56,170 |
| Split-adjusted Price |
108.51 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
+2.90 / +1.05%
|
278.90
|
279.00
|
276.10
|
277.90
|
277.75
|
108.51
|
56,170
|
|
|
6/28/2019
|
+3.00 / +1.10%
|
273.00
|
280.00
|
270.10
|
275.00
|
273.62
|
107.38
|
22,590
|
|
|
6/27/2019
|
-10.00 / -3.55%
|
280.20
|
282.00
|
272.00
|
272.00
|
277.20
|
106.20
|
84,120
|
|
|
6/26/2019
|
+0.20 / +0.07%
|
276.00
|
285.00
|
276.00
|
282.00
|
281.69
|
110.11
|
114,730
|
|
|
6/25/2019
|
+0.80 / +0.28%
|
281.00
|
281.80
|
278.00
|
281.80
|
280.51
|
110.03
|
119,550
|
|
|
6/24/2019
|
+3.00 / +1.08%
|
278.00
|
281.00
|
278.00
|
281.00
|
280.58
|
109.72
|
81,480
|
|
|
6/21/2019
|
+3.00 / +1.09%
|
280.90
|
280.90
|
275.00
|
278.00
|
277.87
|
108.55
|
29,220
|
|
|
6/20/2019
|
-0.50 / -0.18%
|
269.00
|
283.50
|
269.00
|
275.00
|
278.90
|
107.38
|
96,630
|
|
|
6/19/2019
|
+2.50 / +0.92%
|
273.00
|
275.50
|
271.20
|
275.50
|
273.50
|
107.57
|
42,630
|
|
|
6/18/2019
|
0.00 / 0.00%
|
273.00
|
273.00
|
266.50
|
273.00
|
271.62
|
106.59
|
86,510
|
|
|
6/17/2019
|
0.00 / 0.00%
|
273.00
|
273.00
|
267.00
|
273.00
|
269.67
|
106.59
|
141,610
|
|
|
6/14/2019
|
-1.00 / -0.36%
|
266.90
|
274.00
|
266.90
|
273.00
|
272.47
|
106.59
|
182,450
|
|
|
6/13/2019
|
0.00 / 0.00%
|
274.00
|
274.50
|
271.00
|
274.00
|
273.93
|
106.99
|
44,580
|
|
|
6/12/2019
|
-2.00 / -0.72%
|
276.00
|
276.00
|
267.00
|
274.00
|
270.14
|
106.99
|
105,400
|
|
|
6/11/2019
|
-5.80 / -2.06%
|
280.00
|
280.00
|
276.00
|
276.00
|
278.07
|
107.77
|
75,180
|
|
|
6/10/2019
|
+5.40 / +1.95%
|
276.40
|
281.90
|
276.00
|
281.80
|
279.68
|
110.03
|
137,770
|
|
|
6/7/2019
|
+2.40 / +0.88%
|
274.10
|
276.50
|
269.40
|
276.40
|
274.35
|
107.92
|
68,580
|
|
|
6/6/2019
|
0.00 / 0.00%
|
274.00
|
275.00
|
268.00
|
274.00
|
271.06
|
106.99
|
121,900
|
|
|
6/5/2019
|
+1.00 / +0.37%
|
270.10
|
280.00
|
268.50
|
274.00
|
270.86
|
106.99
|
60,210
|
|
|
6/4/2019
|
+3.00 / +1.11%
|
265.10
|
273.00
|
265.10
|
273.00
|
269.16
|
106.59
|
30,160
|
|
|
6/3/2019
|
+3.00 / +1.12%
|
263.50
|
274.00
|
257.00
|
270.00
|
267.95
|
105.42
|
688,360
|
|
|
5/31/2019
|
+3.50 / +1.33%
|
263.40
|
267.00
|
260.10
|
267.00
|
265.80
|
104.25
|
68,830
|
|
|
5/30/2019
|
+3.20 / +1.23%
|
262.00
|
267.00
|
256.00
|
263.50
|
263.28
|
102.89
|
121,680
|
|
|
5/29/2019
|
+0.30 / +0.12%
|
260.00
|
263.00
|
258.90
|
260.30
|
260.07
|
101.64
|
109,050
|
|
|
5/28/2019
|
-5.00 / -1.89%
|
265.00
|
265.00
|
260.00
|
260.00
|
262.34
|
101.52
|
223,150
|
|
|
5/27/2019
|
+3.80 / +1.45%
|
263.80
|
265.00
|
260.00
|
265.00
|
263.72
|
103.47
|
20,920
|
|
|
5/24/2019
|
+0.10 / +0.04%
|
260.10
|
263.90
|
260.10
|
261.20
|
262.70
|
101.99
|
37,100
|
|
|
5/23/2019
|
-2.60 / -0.99%
|
263.70
|
263.70
|
260.00
|
261.10
|
261.64
|
101.95
|
114,780
|
|
|
5/22/2019
|
0.00 / 0.00%
|
263.60
|
263.70
|
260.70
|
263.70
|
262.67
|
102.96
|
54,670
|
|
|
5/21/2019
|
+0.70 / +0.27%
|
261.50
|
264.00
|
260.30
|
263.70
|
262.84
|
102.96
|
87,760
|
|
|