|
Closing price on 7/17/2019
|
|
| Open |
285.00 |
| High |
287.00 |
| Low |
282.50 |
| Volume |
43,080 |
| Split-adjusted Price |
118.71 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
+1.00 / +0.35%
|
285.00
|
287.00
|
282.50
|
286.00
|
285.58
|
118.71
|
43,080
|
|
|
7/16/2019
|
+3.00 / +1.06%
|
285.00
|
285.00
|
282.00
|
285.00
|
284.57
|
118.29
|
99,250
|
|
|
7/15/2019
|
-7.00 / -2.42%
|
289.20
|
289.90
|
282.00
|
282.00
|
286.49
|
117.05
|
92,550
|
|
|
7/12/2019
|
+3.00 / +1.05%
|
286.00
|
291.00
|
286.00
|
289.00
|
288.52
|
119.95
|
70,990
|
|
|
7/11/2019
|
+1.00 / +0.35%
|
285.00
|
287.00
|
282.10
|
286.00
|
286.11
|
118.71
|
97,210
|
|
|
7/10/2019
|
+4.00 / +1.42%
|
281.00
|
286.90
|
280.00
|
285.00
|
283.18
|
118.29
|
410,370
|
|
|
7/9/2019
|
0.00 / 0.00%
|
278.00
|
281.00
|
277.00
|
281.00
|
280.02
|
116.63
|
65,350
|
|
|
7/8/2019
|
+1.00 / +0.36%
|
280.00
|
281.80
|
277.10
|
281.00
|
280.14
|
116.63
|
156,500
|
|
|
7/5/2019
|
+1.00 / +0.36%
|
279.00
|
280.00
|
276.00
|
280.00
|
279.10
|
116.22
|
21,150
|
|
|
7/4/2019
|
+3.00 / +1.09%
|
276.00
|
279.00
|
275.00
|
279.00
|
277.16
|
115.80
|
31,530
|
|
|
7/3/2019
|
+0.80 / +0.29%
|
275.20
|
277.00
|
275.00
|
276.00
|
276.25
|
114.56
|
67,280
|
|
|
7/2/2019
|
-2.70 / -0.97%
|
278.00
|
279.80
|
275.10
|
275.20
|
276.16
|
114.23
|
34,480
|
|
|
7/1/2019
|
+2.90 / +1.05%
|
278.90
|
279.00
|
276.10
|
277.90
|
277.75
|
115.35
|
56,170
|
|
|
6/28/2019
|
+3.00 / +1.10%
|
273.00
|
280.00
|
270.10
|
275.00
|
273.62
|
114.14
|
22,590
|
|
|
6/27/2019
|
-10.00 / -3.55%
|
280.20
|
282.00
|
272.00
|
272.00
|
277.20
|
112.90
|
84,120
|
|
|
6/26/2019
|
+0.20 / +0.07%
|
276.00
|
285.00
|
276.00
|
282.00
|
281.69
|
117.05
|
114,730
|
|
|
6/25/2019
|
+0.80 / +0.28%
|
281.00
|
281.80
|
278.00
|
281.80
|
280.51
|
116.97
|
119,550
|
|
|
6/24/2019
|
+3.00 / +1.08%
|
278.00
|
281.00
|
278.00
|
281.00
|
280.58
|
116.63
|
81,480
|
|
|
6/21/2019
|
+3.00 / +1.09%
|
280.90
|
280.90
|
275.00
|
278.00
|
277.87
|
115.39
|
29,220
|
|
|
6/20/2019
|
-0.50 / -0.18%
|
269.00
|
283.50
|
269.00
|
275.00
|
278.90
|
114.14
|
96,630
|
|
|
6/19/2019
|
+2.50 / +0.92%
|
273.00
|
275.50
|
271.20
|
275.50
|
273.50
|
114.35
|
42,630
|
|
|
6/18/2019
|
0.00 / 0.00%
|
273.00
|
273.00
|
266.50
|
273.00
|
271.62
|
113.31
|
86,510
|
|
|
6/17/2019
|
0.00 / 0.00%
|
273.00
|
273.00
|
267.00
|
273.00
|
269.67
|
113.31
|
141,610
|
|
|
6/14/2019
|
-1.00 / -0.36%
|
266.90
|
274.00
|
266.90
|
273.00
|
272.47
|
113.31
|
182,450
|
|
|
6/13/2019
|
0.00 / 0.00%
|
274.00
|
274.50
|
271.00
|
274.00
|
273.93
|
113.73
|
44,580
|
|
|
6/12/2019
|
-2.00 / -0.72%
|
276.00
|
276.00
|
267.00
|
274.00
|
270.14
|
113.73
|
105,400
|
|
|
6/11/2019
|
-5.80 / -2.06%
|
280.00
|
280.00
|
276.00
|
276.00
|
278.07
|
114.56
|
75,180
|
|
|
6/10/2019
|
+5.40 / +1.95%
|
276.40
|
281.90
|
276.00
|
281.80
|
279.68
|
116.97
|
137,770
|
|
|
6/7/2019
|
+2.40 / +0.88%
|
274.10
|
276.50
|
269.40
|
276.40
|
274.35
|
114.72
|
68,580
|
|
|
6/6/2019
|
0.00 / 0.00%
|
274.00
|
275.00
|
268.00
|
274.00
|
271.06
|
113.73
|
121,900
|
|
|