|
Closing price on 8/22/2019
|
|
| Open |
278.00 |
| High |
279.40 |
| Low |
276.00 |
| Volume |
79,250 |
| Split-adjusted Price |
118.69 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-1.90 / -0.68%
|
278.00
|
279.40
|
276.00
|
276.00
|
277.42
|
118.69
|
79,250
|
|
|
8/21/2019
|
+1.40 / +0.51%
|
278.00
|
278.00
|
274.50
|
277.90
|
276.77
|
119.51
|
78,310
|
|
|
8/20/2019
|
0.00 / 0.00%
|
278.00
|
278.50
|
275.10
|
276.50
|
277.08
|
118.91
|
21,680
|
|
|
8/19/2019
|
+0.50 / +0.18%
|
279.20
|
279.20
|
275.50
|
276.50
|
276.40
|
118.91
|
5,550
|
|
|
8/16/2019
|
-9.00 / -3.16%
|
281.00
|
281.00
|
276.00
|
276.00
|
278.38
|
118.69
|
124,780
|
|
|
8/15/2019
|
+8.00 / +2.89%
|
277.00
|
285.00
|
275.50
|
285.00
|
284.43
|
122.56
|
15,480
|
|
|
8/14/2019
|
0.00 / 0.00%
|
277.20
|
278.80
|
276.00
|
277.00
|
277.17
|
119.12
|
29,000
|
|
|
8/13/2019
|
+2.60 / +0.95%
|
280.00
|
281.00
|
274.60
|
277.00
|
277.90
|
119.12
|
35,660
|
|
|
8/12/2019
|
-1.30 / -0.47%
|
279.50
|
279.50
|
274.40
|
274.40
|
275.25
|
118.01
|
58,910
|
|
|
8/9/2019
|
-4.30 / -1.54%
|
276.70
|
282.00
|
275.20
|
275.70
|
276.77
|
118.56
|
27,790
|
|
|
8/8/2019
|
0.00 / 0.00%
|
280.00
|
280.00
|
274.10
|
280.00
|
277.11
|
120.41
|
61,830
|
|
|
8/7/2019
|
+0.80 / +0.29%
|
276.80
|
280.00
|
274.00
|
280.00
|
278.08
|
120.41
|
139,110
|
|
|
8/6/2019
|
-1.00 / -0.36%
|
276.70
|
281.70
|
276.70
|
279.20
|
280.03
|
120.07
|
58,560
|
|
|
8/5/2019
|
+0.20 / +0.07%
|
277.30
|
281.90
|
277.30
|
280.20
|
280.42
|
120.50
|
33,480
|
|
|
8/2/2019
|
-1.50 / -0.53%
|
278.20
|
281.00
|
278.00
|
280.00
|
278.78
|
120.41
|
77,700
|
|
|
8/1/2019
|
+2.50 / +0.90%
|
281.40
|
281.50
|
276.80
|
281.50
|
280.90
|
121.06
|
16,600
|
|
|
7/31/2019
|
-2.00 / -0.71%
|
280.00
|
282.00
|
279.00
|
279.00
|
280.01
|
119.98
|
46,980
|
|
|
7/30/2019
|
+3.00 / +1.08%
|
281.90
|
281.90
|
278.50
|
281.00
|
280.77
|
120.84
|
27,200
|
|
|
7/29/2019
|
-0.90 / -0.32%
|
278.90
|
282.00
|
278.00
|
278.00
|
280.48
|
119.55
|
30,020
|
|
|
7/26/2019
|
-4.10 / -1.45%
|
284.50
|
284.50
|
277.20
|
278.90
|
281.74
|
119.94
|
38,420
|
|
|
7/25/2019
|
+5.50 / +1.98%
|
277.50
|
283.00
|
277.50
|
283.00
|
280.03
|
121.70
|
65,380
|
|
|
7/24/2019
|
+0.20 / +0.07%
|
277.30
|
281.00
|
276.00
|
277.50
|
278.58
|
119.34
|
85,700
|
|
|
7/23/2019
|
+0.10 / +0.04%
|
277.20
|
280.00
|
277.20
|
277.30
|
278.12
|
119.25
|
6,900
|
|
|
7/22/2019
|
+0.10 / +0.04%
|
277.10
|
281.00
|
276.50
|
277.20
|
277.26
|
119.21
|
73,670
|
|
|
7/19/2019
|
-6.90 / -2.43%
|
285.00
|
285.00
|
277.10
|
277.10
|
279.13
|
119.17
|
20,120
|
|
|
7/18/2019
|
-2.00 / -0.70%
|
284.00
|
286.00
|
281.00
|
284.00
|
283.62
|
122.13
|
45,670
|
|
|
7/17/2019
|
+1.00 / +0.35%
|
285.00
|
287.00
|
282.50
|
286.00
|
285.58
|
122.99
|
43,080
|
|
|
7/16/2019
|
+3.00 / +1.06%
|
285.00
|
285.00
|
282.00
|
285.00
|
284.57
|
122.56
|
99,250
|
|
|
7/15/2019
|
-7.00 / -2.42%
|
289.20
|
289.90
|
282.00
|
282.00
|
286.49
|
121.27
|
92,550
|
|
|
7/12/2019
|
+3.00 / +1.05%
|
286.00
|
291.00
|
286.00
|
289.00
|
288.52
|
124.28
|
70,990
|
|
|