|
Closing price on 8/16/2023
|
|
| Open |
159.00 |
| High |
159.50 |
| Low |
157.00 |
| Volume |
238,500 |
| Split-adjusted Price |
74.27 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
0.00 / 0.00%
|
159.00
|
159.50
|
157.00
|
157.30
|
157.76
|
74.27
|
238,500
|
|
|
8/15/2023
|
-0.70 / -0.44%
|
158.00
|
158.00
|
156.70
|
157.30
|
157.19
|
74.27
|
217,600
|
|
|
8/14/2023
|
-1.50 / -0.94%
|
159.00
|
159.60
|
158.00
|
158.00
|
158.48
|
74.60
|
183,000
|
|
|
8/11/2023
|
-1.10 / -0.68%
|
160.00
|
160.60
|
158.50
|
159.50
|
159.56
|
75.31
|
257,300
|
|
|
8/10/2023
|
-0.40 / -0.25%
|
161.30
|
161.30
|
160.00
|
160.60
|
160.58
|
75.83
|
244,300
|
|
|
8/9/2023
|
-0.60 / -0.37%
|
161.60
|
161.70
|
160.30
|
161.00
|
161.03
|
76.02
|
197,500
|
|
|
8/8/2023
|
+0.60 / +0.37%
|
162.30
|
162.30
|
160.60
|
161.60
|
161.57
|
76.30
|
200,000
|
|
|
8/7/2023
|
+0.50 / +0.31%
|
160.20
|
162.20
|
159.60
|
161.00
|
160.70
|
76.02
|
350,100
|
|
|
8/4/2023
|
-1.00 / -0.62%
|
162.50
|
162.50
|
159.50
|
160.50
|
161.12
|
75.79
|
245,900
|
|
|
8/3/2023
|
+2.60 / +1.64%
|
159.60
|
161.50
|
159.00
|
161.50
|
160.24
|
76.26
|
370,200
|
|
|
8/2/2023
|
+0.50 / +0.32%
|
159.30
|
159.30
|
157.70
|
158.90
|
158.39
|
75.03
|
122,100
|
|
|
8/1/2023
|
+1.60 / +1.02%
|
159.10
|
160.00
|
158.00
|
158.40
|
159.04
|
74.79
|
222,400
|
|
|
7/31/2023
|
-0.20 / -0.13%
|
156.90
|
159.70
|
156.60
|
156.80
|
157.33
|
74.04
|
398,000
|
|
|
7/28/2023
|
-3.20 / -2.00%
|
160.00
|
160.20
|
157.00
|
157.00
|
158.50
|
74.13
|
389,400
|
|
|
7/27/2023
|
-1.40 / -0.87%
|
161.00
|
161.50
|
159.50
|
160.20
|
160.05
|
75.64
|
341,300
|
|
|
7/26/2023
|
+3.60 / +2.28%
|
157.90
|
161.80
|
157.90
|
161.60
|
160.20
|
76.30
|
264,200
|
|
|
7/25/2023
|
+3.00 / +1.94%
|
155.80
|
158.10
|
155.20
|
158.00
|
157.17
|
74.60
|
379,300
|
|
|
7/24/2023
|
+1.90 / +1.24%
|
153.30
|
155.50
|
153.30
|
155.00
|
154.61
|
73.19
|
302,100
|
|
|
7/21/2023
|
-0.10 / -0.07%
|
153.10
|
153.20
|
152.40
|
153.10
|
152.61
|
72.29
|
122,400
|
|
|
7/20/2023
|
+0.40 / +0.26%
|
152.80
|
153.90
|
152.70
|
153.20
|
153.08
|
72.34
|
181,000
|
|
|
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
|
|
|