|
Closing price on 7/11/2022
|
|
| Open |
153.60 |
| High |
155.10 |
| Low |
153.00 |
| Volume |
104,500 |
| Split-adjusted Price |
71.14 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
0.00 / 0.00%
|
153.60
|
155.10
|
153.00
|
155.10
|
154.16
|
71.14
|
104,500
|
|
|
7/8/2022
|
-1.10 / -0.70%
|
152.90
|
156.30
|
152.90
|
155.10
|
155.03
|
71.14
|
111,500
|
|
|
7/7/2022
|
+3.60 / +2.36%
|
152.90
|
156.20
|
151.40
|
156.20
|
153.88
|
71.64
|
72,100
|
|
|
7/6/2022
|
+1.80 / +1.19%
|
150.80
|
153.00
|
150.00
|
152.60
|
151.52
|
69.99
|
110,300
|
|
|
7/5/2022
|
-2.70 / -1.76%
|
154.80
|
154.90
|
150.80
|
150.80
|
151.30
|
69.17
|
171,300
|
|
|
7/4/2022
|
-0.40 / -0.26%
|
154.00
|
155.00
|
152.50
|
153.50
|
153.57
|
70.41
|
40,800
|
|
|
7/1/2022
|
-0.70 / -0.45%
|
155.70
|
155.70
|
152.50
|
153.90
|
153.78
|
70.59
|
61,500
|
|
|
6/30/2022
|
+0.60 / +0.39%
|
154.00
|
156.00
|
154.00
|
154.60
|
155.14
|
70.91
|
94,300
|
|
|
6/29/2022
|
-3.10 / -1.97%
|
157.10
|
157.10
|
153.50
|
154.00
|
154.93
|
70.64
|
59,300
|
|
|
6/28/2022
|
+0.30 / +0.19%
|
156.80
|
157.30
|
152.80
|
157.10
|
156.15
|
72.06
|
69,100
|
|
|
6/27/2022
|
+1.20 / +0.77%
|
156.00
|
156.90
|
155.00
|
156.80
|
155.77
|
71.92
|
149,100
|
|
|
6/24/2022
|
+2.20 / +1.43%
|
152.20
|
155.80
|
152.20
|
155.60
|
154.31
|
71.37
|
124,000
|
|
|
6/23/2022
|
-2.60 / -1.67%
|
151.60
|
154.90
|
151.60
|
153.40
|
153.27
|
70.36
|
23,500
|
|
|
6/22/2022
|
+1.00 / +0.65%
|
157.70
|
157.70
|
154.00
|
156.00
|
155.69
|
71.55
|
185,500
|
|
|
6/21/2022
|
+3.00 / +1.97%
|
153.50
|
158.00
|
149.00
|
155.00
|
153.95
|
71.09
|
222,900
|
|
|
6/20/2022
|
-4.00 / -2.56%
|
153.00
|
154.70
|
151.50
|
152.00
|
152.35
|
69.72
|
52,400
|
|
|
6/17/2022
|
-0.40 / -0.26%
|
152.90
|
157.00
|
151.00
|
156.00
|
154.11
|
71.55
|
150,800
|
|
|
6/16/2022
|
+4.40 / +2.89%
|
152.50
|
158.00
|
152.50
|
156.40
|
154.96
|
71.74
|
267,700
|
|
|
6/15/2022
|
+2.00 / +1.33%
|
152.00
|
152.70
|
150.00
|
152.00
|
151.56
|
69.72
|
171,800
|
|
|
6/14/2022
|
-3.00 / -1.96%
|
152.00
|
152.40
|
149.60
|
150.00
|
151.17
|
68.80
|
196,400
|
|
|
6/13/2022
|
-4.70 / -2.98%
|
155.00
|
155.00
|
151.70
|
153.00
|
153.19
|
70.18
|
241,500
|
|
|
6/10/2022
|
+0.70 / +0.45%
|
157.00
|
158.30
|
156.50
|
157.70
|
157.28
|
72.33
|
76,800
|
|
|
6/9/2022
|
-2.70 / -1.69%
|
159.70
|
159.80
|
157.00
|
157.00
|
158.38
|
72.01
|
111,000
|
|
|
6/8/2022
|
-0.20 / -0.13%
|
159.90
|
162.20
|
157.90
|
159.70
|
160.25
|
73.25
|
288,900
|
|
|
6/7/2022
|
+1.40 / +0.88%
|
157.90
|
159.90
|
156.90
|
159.90
|
157.92
|
73.34
|
137,700
|
|
|
6/6/2022
|
+3.30 / +2.13%
|
155.00
|
158.90
|
155.00
|
158.50
|
157.73
|
72.70
|
221,300
|
|
|
6/3/2022
|
+2.20 / +1.44%
|
153.00
|
156.80
|
153.00
|
155.20
|
155.36
|
71.19
|
368,700
|
|
|
6/2/2022
|
-0.10 / -0.07%
|
153.10
|
154.00
|
152.60
|
153.00
|
153.06
|
70.18
|
114,900
|
|
|
6/1/2022
|
-0.40 / -0.26%
|
152.60
|
154.50
|
152.60
|
153.10
|
153.54
|
70.22
|
359,100
|
|
|
5/31/2022
|
+0.10 / +0.07%
|
153.40
|
154.70
|
151.90
|
153.50
|
153.20
|
70.41
|
284,600
|
|
|