|
Closing price on 7/18/2018
|
|
| Open |
218.00 |
| High |
218.00 |
| Low |
215.00 |
| Volume |
57,210 |
| Split-adjusted Price |
92.31 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
-0.10 / -0.05%
|
218.00
|
218.00
|
215.00
|
217.90
|
216.52
|
92.31
|
57,210
|
|
|
7/17/2018
|
+0.10 / +0.05%
|
216.00
|
218.00
|
214.10
|
218.00
|
216.49
|
92.35
|
63,080
|
|
|
7/16/2018
|
-0.10 / -0.05%
|
218.00
|
218.00
|
214.00
|
217.90
|
216.91
|
92.31
|
74,340
|
|
|
7/13/2018
|
-0.10 / -0.05%
|
218.00
|
219.10
|
214.00
|
218.00
|
216.47
|
92.35
|
114,030
|
|
|
7/12/2018
|
-1.90 / -0.86%
|
218.00
|
221.00
|
218.00
|
218.10
|
219.30
|
92.39
|
45,860
|
|
|
7/11/2018
|
0.00 / 0.00%
|
220.70
|
220.70
|
217.10
|
220.00
|
219.37
|
93.20
|
178,980
|
|
|
7/10/2018
|
-0.70 / -0.32%
|
222.90
|
222.90
|
217.70
|
220.00
|
219.15
|
93.20
|
81,620
|
|
|
7/9/2018
|
+0.70 / +0.32%
|
222.90
|
223.00
|
219.30
|
220.70
|
221.56
|
93.49
|
16,370
|
|
|
7/6/2018
|
0.00 / 0.00%
|
220.00
|
221.90
|
216.00
|
220.00
|
218.90
|
93.20
|
34,770
|
|
|
7/5/2018
|
-6.00 / -2.65%
|
226.90
|
226.90
|
220.00
|
220.00
|
222.23
|
93.20
|
72,820
|
|
|
7/4/2018
|
-2.10 / -0.92%
|
224.00
|
228.00
|
224.00
|
226.00
|
225.21
|
95.74
|
97,480
|
|
|
7/3/2018
|
-1.90 / -0.83%
|
230.00
|
230.00
|
225.30
|
228.10
|
228.17
|
96.63
|
102,210
|
|
|
7/2/2018
|
+4.50 / +2.00%
|
225.00
|
230.00
|
220.70
|
230.00
|
224.55
|
97.43
|
57,880
|
|
|
6/29/2018
|
+6.10 / +2.78%
|
219.40
|
225.50
|
216.10
|
225.50
|
222.36
|
95.53
|
119,820
|
|
|
6/28/2018
|
-3.30 / -1.48%
|
221.20
|
222.00
|
217.10
|
219.40
|
219.51
|
92.94
|
45,520
|
|
|
6/27/2018
|
0.00 / 0.00%
|
222.10
|
224.80
|
221.50
|
222.70
|
222.11
|
94.34
|
54,630
|
|
|
6/26/2018
|
-2.60 / -1.15%
|
225.00
|
225.00
|
221.50
|
222.70
|
222.67
|
94.34
|
32,870
|
|
|
6/25/2018
|
-0.70 / -0.31%
|
226.00
|
226.90
|
223.40
|
225.30
|
224.88
|
95.44
|
30,380
|
|
|
6/22/2018
|
0.00 / 0.00%
|
226.00
|
227.00
|
222.50
|
226.00
|
224.77
|
95.74
|
82,580
|
|
|
6/21/2018
|
-1.90 / -0.83%
|
227.90
|
227.90
|
222.00
|
226.00
|
224.55
|
95.74
|
53,980
|
|
|
6/20/2018
|
+2.90 / +1.29%
|
216.00
|
227.90
|
216.00
|
227.90
|
221.27
|
96.54
|
391,770
|
|
|
6/19/2018
|
-7.00 / -3.02%
|
230.50
|
234.40
|
215.90
|
225.00
|
224.06
|
95.31
|
112,000
|
|
|
6/18/2018
|
-2.60 / -1.11%
|
234.00
|
237.00
|
231.00
|
232.00
|
234.36
|
98.28
|
29,860
|
|
|
6/15/2018
|
+1.50 / +0.64%
|
233.00
|
234.80
|
228.30
|
234.60
|
230.69
|
99.38
|
114,480
|
|
|
6/14/2018
|
-2.00 / -0.85%
|
235.20
|
238.00
|
233.10
|
233.10
|
234.96
|
98.75
|
45,510
|
|
|
6/13/2018
|
-3.90 / -1.63%
|
239.00
|
239.00
|
234.00
|
235.10
|
236.02
|
99.59
|
25,070
|
|
|
6/12/2018
|
-4.00 / -1.65%
|
243.00
|
243.00
|
236.00
|
239.00
|
239.10
|
101.25
|
38,540
|
|
|
6/11/2018
|
-2.00 / -0.82%
|
243.00
|
247.80
|
242.20
|
243.00
|
244.72
|
102.94
|
106,660
|
|
|
6/8/2018
|
-3.00 / -1.21%
|
245.00
|
249.00
|
243.00
|
245.00
|
245.98
|
103.79
|
45,080
|
|
|
6/7/2018
|
+1.00 / +0.40%
|
247.00
|
250.00
|
243.00
|
248.00
|
246.41
|
105.06
|
35,980
|
|
|