|
Closing price on 7/19/2023
|
|
| Open |
153.10 |
| High |
153.60 |
| Low |
152.80 |
| Volume |
151,100 |
| Split-adjusted Price |
72.15 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
-0.30 / -0.20%
|
153.10
|
153.60
|
152.80
|
152.80
|
153.09
|
72.15
|
151,100
|
|
|
7/18/2023
|
-0.40 / -0.26%
|
153.80
|
154.20
|
152.60
|
153.10
|
153.38
|
72.29
|
173,200
|
|
|
7/17/2023
|
-0.30 / -0.20%
|
154.30
|
155.10
|
153.00
|
153.50
|
154.10
|
72.48
|
121,100
|
|
|
7/14/2023
|
+0.30 / +0.20%
|
153.60
|
153.80
|
153.10
|
153.80
|
153.48
|
72.62
|
189,200
|
|
|
7/13/2023
|
+2.50 / +1.66%
|
151.20
|
154.00
|
151.20
|
153.50
|
152.61
|
72.48
|
206,700
|
|
|
7/12/2023
|
+1.00 / +0.67%
|
150.00
|
152.00
|
150.00
|
151.00
|
151.17
|
71.30
|
169,000
|
|
|
7/11/2023
|
-0.30 / -0.20%
|
150.00
|
150.80
|
150.00
|
150.00
|
150.23
|
70.83
|
203,500
|
|
|
7/10/2023
|
-0.70 / -0.46%
|
151.10
|
151.30
|
150.00
|
150.30
|
150.27
|
70.97
|
287,800
|
|
|
7/7/2023
|
-2.40 / -1.56%
|
153.60
|
154.40
|
150.90
|
151.00
|
151.89
|
71.30
|
203,600
|
|
|
7/6/2023
|
-0.40 / -0.26%
|
153.80
|
154.00
|
153.40
|
153.40
|
153.61
|
72.43
|
181,400
|
|
|
7/5/2023
|
+0.20 / +0.13%
|
153.80
|
154.80
|
153.60
|
153.80
|
153.88
|
72.62
|
80,000
|
|
|
7/4/2023
|
-0.10 / -0.07%
|
153.70
|
154.30
|
153.40
|
153.60
|
153.75
|
72.53
|
189,000
|
|
|
7/3/2023
|
+0.10 / +0.07%
|
154.00
|
154.80
|
153.50
|
153.70
|
153.99
|
72.57
|
78,100
|
|
|
6/30/2023
|
-0.40 / -0.26%
|
154.40
|
154.40
|
153.50
|
153.60
|
153.74
|
72.53
|
192,700
|
|
|
6/29/2023
|
-0.70 / -0.45%
|
155.20
|
155.20
|
154.00
|
154.00
|
154.29
|
72.72
|
229,800
|
|
|
6/28/2023
|
+0.30 / +0.19%
|
155.40
|
155.40
|
154.60
|
154.70
|
154.74
|
73.05
|
124,800
|
|
|
6/27/2023
|
-1.60 / -1.03%
|
155.60
|
157.00
|
154.40
|
154.40
|
154.90
|
72.91
|
244,600
|
|
|
6/26/2023
|
-0.50 / -0.32%
|
157.90
|
157.90
|
156.00
|
156.00
|
156.66
|
73.66
|
139,900
|
|
|
6/23/2023
|
+1.70 / +1.10%
|
154.80
|
156.50
|
154.40
|
156.50
|
154.80
|
73.90
|
248,600
|
|
|
6/22/2023
|
-0.20 / -0.13%
|
156.00
|
156.00
|
154.80
|
154.80
|
154.92
|
73.09
|
145,800
|
|
|
6/21/2023
|
-0.30 / -0.19%
|
155.30
|
155.80
|
154.40
|
155.00
|
154.94
|
73.19
|
206,800
|
|
|
6/20/2023
|
-1.50 / -0.96%
|
156.80
|
156.80
|
155.20
|
155.30
|
155.66
|
73.33
|
97,800
|
|
|
6/19/2023
|
+1.80 / +1.16%
|
157.00
|
157.00
|
155.90
|
156.80
|
156.46
|
74.04
|
199,400
|
|
|
6/16/2023
|
-4.00 / -2.52%
|
161.00
|
161.00
|
155.00
|
155.00
|
156.62
|
73.19
|
234,900
|
|
|
6/15/2023
|
-3.00 / -1.85%
|
162.80
|
162.80
|
159.00
|
159.00
|
160.40
|
75.08
|
178,600
|
|
|
6/14/2023
|
+0.20 / +0.12%
|
161.80
|
163.50
|
160.60
|
162.00
|
161.44
|
76.49
|
203,200
|
|
|
6/13/2023
|
-0.20 / -0.12%
|
162.10
|
162.20
|
160.60
|
161.80
|
161.68
|
76.40
|
134,600
|
|
|
6/12/2023
|
+4.00 / +2.53%
|
158.10
|
162.20
|
158.10
|
162.00
|
160.32
|
76.49
|
109,100
|
|
|
6/9/2023
|
-0.30 / -0.19%
|
159.50
|
159.50
|
158.00
|
158.00
|
158.36
|
74.60
|
77,400
|
|
|
6/8/2023
|
0.00 / 0.00%
|
160.20
|
160.20
|
159.50
|
159.80
|
159.76
|
74.75
|
158,200
|
|
|