|
Closing price on 7/5/2017
|
|
| Open |
209.00 |
| High |
210.00 |
| Low |
209.00 |
| Volume |
63,580 |
| Split-adjusted Price |
87.77 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.90 / -0.43%
|
209.00
|
210.00
|
209.00
|
210.00
|
209.91
|
87.77
|
63,580
|
|
|
7/4/2017
|
+0.90 / +0.43%
|
205.00
|
210.90
|
205.00
|
210.90
|
210.39
|
88.14
|
99,930
|
|
|
7/3/2017
|
+1.70 / +0.82%
|
210.00
|
210.50
|
204.00
|
210.00
|
209.90
|
87.77
|
100,930
|
|
|
6/30/2017
|
+1.80 / +0.87%
|
206.50
|
209.00
|
206.50
|
208.30
|
208.48
|
87.06
|
81,400
|
|
|
6/29/2017
|
-0.30 / -0.15%
|
206.80
|
207.50
|
202.10
|
206.50
|
206.76
|
86.30
|
86,380
|
|
|
6/28/2017
|
-0.60 / -0.29%
|
207.40
|
207.40
|
201.20
|
206.80
|
206.40
|
86.43
|
28,280
|
|
|
6/27/2017
|
0.00 / 0.00%
|
207.40
|
208.00
|
206.50
|
207.40
|
207.50
|
86.68
|
67,970
|
|
|
6/26/2017
|
+0.50 / +0.24%
|
207.00
|
207.50
|
206.00
|
207.40
|
207.04
|
86.68
|
65,200
|
|
|
6/23/2017
|
+1.90 / +0.93%
|
204.50
|
206.90
|
204.30
|
206.90
|
205.91
|
86.47
|
87,810
|
|
|
6/22/2017
|
+0.10 / +0.05%
|
204.90
|
205.80
|
203.10
|
205.00
|
204.75
|
85.68
|
57,460
|
|
|
6/21/2017
|
+1.90 / +0.94%
|
203.00
|
204.90
|
202.00
|
204.90
|
202.65
|
85.63
|
71,190
|
|
|
6/20/2017
|
+2.00 / +1.00%
|
201.00
|
203.00
|
187.90
|
203.00
|
196.30
|
84.84
|
100,240
|
|
|
6/19/2017
|
+0.70 / +0.35%
|
201.00
|
201.00
|
200.00
|
201.00
|
200.23
|
84.00
|
98,780
|
|
|
6/16/2017
|
+0.30 / +0.15%
|
200.00
|
203.00
|
200.00
|
200.30
|
200.67
|
83.71
|
65,000
|
|
|
6/15/2017
|
0.00 / 0.00%
|
202.00
|
202.00
|
200.00
|
200.00
|
200.58
|
83.59
|
65,250
|
|
|
6/14/2017
|
+5.10 / +2.62%
|
195.00
|
202.00
|
194.90
|
200.00
|
197.80
|
83.59
|
191,760
|
|
|
6/13/2017
|
+1.00 / +0.52%
|
194.90
|
194.90
|
192.50
|
194.90
|
194.05
|
81.46
|
71,070
|
|
|
6/12/2017
|
+2.90 / +1.52%
|
191.00
|
193.90
|
190.00
|
193.90
|
191.51
|
81.04
|
107,500
|
|
|
6/9/2017
|
0.00 / 0.00%
|
189.20
|
192.00
|
189.20
|
191.00
|
190.68
|
79.83
|
59,400
|
|
|
6/8/2017
|
-0.90 / -0.47%
|
191.50
|
191.50
|
190.50
|
191.00
|
191.30
|
79.83
|
53,410
|
|
|
6/7/2017
|
+0.60 / +0.31%
|
191.30
|
191.90
|
190.00
|
191.90
|
190.92
|
80.20
|
84,500
|
|
|
6/6/2017
|
+0.30 / +0.16%
|
191.00
|
191.30
|
189.30
|
191.30
|
190.20
|
79.95
|
91,780
|
|
|
6/5/2017
|
0.00 / 0.00%
|
190.20
|
191.00
|
190.00
|
191.00
|
190.41
|
79.83
|
72,640
|
|
|
6/2/2017
|
+1.00 / +0.53%
|
190.00
|
191.00
|
189.00
|
191.00
|
189.78
|
79.83
|
63,210
|
|
|
6/1/2017
|
+0.90 / +0.48%
|
189.20
|
191.20
|
189.20
|
190.00
|
189.89
|
79.41
|
71,360
|
|
|
5/31/2017
|
-1.90 / -0.99%
|
190.20
|
191.10
|
189.10
|
189.10
|
190.50
|
79.03
|
1,595,970
|
|
|
5/30/2017
|
+1.00 / +0.53%
|
191.00
|
191.10
|
190.00
|
191.00
|
190.79
|
79.83
|
89,970
|
|
|
5/29/2017
|
+0.50 / +0.26%
|
189.50
|
190.50
|
189.50
|
190.00
|
190.12
|
79.41
|
249,770
|
|
|
5/26/2017
|
-1.50 / -0.79%
|
193.60
|
193.60
|
188.00
|
189.50
|
189.59
|
79.20
|
2,026,200
|
|
|
5/25/2017
|
0.00 / 0.00%
|
190.00
|
191.00
|
189.90
|
191.00
|
190.26
|
79.83
|
2,047,040
|
|
|