|
Closing price on 7/27/2020
|
|
| Open |
173.00 |
| High |
176.00 |
| Low |
168.50 |
| Volume |
401,870 |
| Split-adjusted Price |
76.22 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-8.10 / -4.47%
|
173.00
|
176.00
|
168.50
|
173.00
|
171.04
|
76.22
|
401,870
|
|
|
7/24/2020
|
-6.70 / -3.57%
|
186.00
|
187.00
|
179.10
|
181.10
|
181.62
|
79.79
|
352,580
|
|
|
7/23/2020
|
-2.30 / -1.21%
|
190.00
|
190.00
|
187.20
|
187.80
|
187.96
|
82.74
|
197,160
|
|
|
7/22/2020
|
-0.20 / -0.11%
|
190.30
|
192.90
|
190.10
|
190.10
|
191.17
|
83.76
|
106,850
|
|
|
7/21/2020
|
-0.70 / -0.37%
|
190.60
|
194.40
|
190.00
|
190.30
|
191.80
|
83.84
|
125,040
|
|
|
7/20/2020
|
-1.00 / -0.52%
|
193.10
|
194.00
|
190.50
|
191.00
|
191.17
|
84.15
|
169,850
|
|
|
7/17/2020
|
-1.00 / -0.52%
|
197.00
|
197.00
|
191.50
|
192.00
|
193.67
|
84.59
|
139,590
|
|
|
7/16/2020
|
+1.50 / +0.78%
|
191.00
|
193.00
|
190.00
|
193.00
|
191.39
|
85.03
|
430,550
|
|
|
7/15/2020
|
-3.50 / -1.79%
|
195.50
|
202.00
|
191.50
|
191.50
|
195.89
|
84.37
|
258,700
|
|
|
7/14/2020
|
-5.00 / -2.50%
|
197.00
|
199.50
|
191.00
|
195.00
|
194.33
|
85.91
|
180,690
|
|
|
7/13/2020
|
-6.00 / -2.91%
|
206.00
|
209.80
|
200.00
|
200.00
|
201.54
|
88.12
|
251,440
|
|
|
7/10/2020
|
+1.00 / +0.49%
|
205.00
|
216.00
|
204.00
|
206.00
|
210.09
|
90.76
|
220,990
|
|
|
7/9/2020
|
+12.00 / +6.22%
|
194.90
|
206.50
|
194.90
|
205.00
|
204.87
|
90.32
|
285,960
|
|
|
7/8/2020
|
+7.90 / +4.27%
|
185.00
|
193.70
|
181.40
|
193.00
|
189.24
|
85.03
|
357,430
|
|
|
7/7/2020
|
+4.60 / +2.55%
|
183.50
|
188.60
|
183.00
|
185.10
|
187.22
|
81.55
|
314,640
|
|
|
7/6/2020
|
+5.50 / +3.14%
|
177.80
|
182.00
|
177.80
|
180.50
|
180.20
|
79.53
|
246,000
|
|
|
7/3/2020
|
+8.10 / +4.85%
|
168.00
|
175.90
|
165.00
|
175.00
|
173.73
|
77.10
|
220,340
|
|
|
7/2/2020
|
+3.90 / +2.39%
|
163.00
|
167.00
|
162.50
|
166.90
|
165.23
|
73.53
|
196,960
|
|
|
7/1/2020
|
+6.00 / +3.82%
|
156.00
|
165.00
|
156.00
|
163.00
|
162.01
|
71.82
|
120,620
|
|
|
6/30/2020
|
-3.50 / -2.18%
|
160.50
|
164.00
|
157.00
|
157.00
|
159.12
|
69.17
|
90,530
|
|
|
6/29/2020
|
-4.30 / -2.61%
|
161.00
|
164.00
|
160.50
|
160.50
|
162.47
|
70.71
|
99,740
|
|
|
6/26/2020
|
+4.80 / +3.00%
|
160.00
|
165.30
|
160.00
|
164.80
|
164.51
|
72.61
|
255,810
|
|
|
6/25/2020
|
0.00 / 0.00%
|
160.00
|
164.00
|
159.00
|
160.00
|
161.32
|
70.49
|
78,510
|
|
|
6/24/2020
|
-4.00 / -2.44%
|
165.00
|
166.00
|
160.00
|
160.00
|
163.43
|
70.49
|
102,380
|
|
|
6/23/2020
|
-2.00 / -1.20%
|
165.00
|
167.10
|
164.00
|
164.00
|
165.27
|
72.26
|
122,580
|
|
|
6/22/2020
|
-0.30 / -0.18%
|
169.00
|
169.00
|
166.00
|
166.00
|
166.84
|
73.14
|
346,660
|
|
|
6/19/2020
|
0.00 / 0.00%
|
166.30
|
169.00
|
166.30
|
166.30
|
167.24
|
73.27
|
69,740
|
|
|
6/18/2020
|
+0.20 / +0.12%
|
166.10
|
169.40
|
166.00
|
166.30
|
167.22
|
73.27
|
46,530
|
|
|
6/17/2020
|
0.00 / 0.00%
|
173.80
|
173.80
|
166.10
|
166.10
|
167.76
|
73.18
|
57,500
|
|
|
6/16/2020
|
+0.10 / +0.06%
|
168.50
|
172.90
|
166.00
|
166.10
|
168.44
|
73.18
|
84,570
|
|
|