|
Closing price on 8/17/2020
|
|
| Open |
184.00 |
| High |
184.50 |
| Low |
180.60 |
| Volume |
91,080 |
| Split-adjusted Price |
80.98 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-1.20 / -0.65%
|
184.00
|
184.50
|
180.60
|
183.80
|
182.36
|
80.98
|
91,080
|
|
|
8/14/2020
|
+2.00 / +1.09%
|
183.00
|
188.90
|
182.00
|
185.00
|
185.63
|
81.51
|
313,520
|
|
|
8/13/2020
|
+4.10 / +2.29%
|
180.70
|
184.00
|
180.70
|
183.00
|
182.03
|
80.63
|
92,580
|
|
|
8/12/2020
|
+0.40 / +0.22%
|
178.50
|
180.50
|
178.50
|
178.90
|
179.26
|
78.82
|
138,750
|
|
|
8/11/2020
|
-1.40 / -0.78%
|
179.90
|
180.90
|
177.10
|
178.50
|
178.83
|
78.64
|
147,070
|
|
|
8/10/2020
|
-4.10 / -2.23%
|
183.10
|
186.00
|
179.90
|
179.90
|
182.34
|
79.26
|
191,620
|
|
|
8/7/2020
|
+1.50 / +0.82%
|
182.00
|
184.50
|
180.00
|
184.00
|
182.73
|
81.07
|
160,550
|
|
|
8/6/2020
|
+6.50 / +3.69%
|
178.90
|
183.50
|
177.00
|
182.50
|
180.47
|
80.41
|
213,840
|
|
|
8/5/2020
|
+4.80 / +2.80%
|
174.00
|
181.00
|
171.60
|
176.00
|
177.51
|
77.54
|
691,550
|
|
|
8/4/2020
|
+2.20 / +1.30%
|
169.00
|
172.90
|
169.00
|
171.20
|
171.09
|
75.43
|
566,670
|
|
|
8/3/2020
|
+1.00 / +0.60%
|
169.80
|
171.90
|
168.00
|
169.00
|
169.53
|
74.46
|
465,920
|
|
|
7/31/2020
|
-2.10 / -1.23%
|
169.00
|
172.00
|
166.00
|
168.00
|
169.78
|
74.02
|
344,570
|
|
|
7/30/2020
|
-0.90 / -0.53%
|
171.00
|
174.50
|
169.00
|
170.10
|
171.01
|
74.94
|
266,500
|
|
|
7/29/2020
|
-9.00 / -5.00%
|
175.00
|
182.90
|
171.00
|
171.00
|
176.87
|
75.34
|
241,800
|
|
|
7/28/2020
|
+7.00 / +4.05%
|
173.00
|
185.00
|
168.00
|
180.00
|
177.51
|
79.31
|
297,000
|
|
|
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
|
|
|