|
Closing price on 8/3/2026
|
|
| Open |
43.90 |
| High |
44.80 |
| Low |
43.55 |
| Volume |
1,227,400 |
| Split-adjusted Price |
44.80 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+1.25 / +2.87%
|
43.90
|
44.80
|
43.55
|
44.80
|
44.28
|
44.80
|
1,227,400
|
|
|
7/31/2026
|
+0.15 / +0.35%
|
43.95
|
44.00
|
43.55
|
43.55
|
43.78
|
43.55
|
558,400
|
|
|
7/30/2026
|
+0.40 / +0.93%
|
43.50
|
44.00
|
43.00
|
43.40
|
43.40
|
43.40
|
677,700
|
|
|
7/29/2026
|
-0.15 / -0.35%
|
43.40
|
43.40
|
42.95
|
43.00
|
43.10
|
43.00
|
547,800
|
|
|
7/28/2026
|
-0.45 / -1.03%
|
43.00
|
43.50
|
42.70
|
43.15
|
43.20
|
43.15
|
567,000
|
|
|
7/27/2026
|
+0.10 / +0.22%
|
46.70
|
47.15
|
46.45
|
46.60
|
46.72
|
43.60
|
1,019,500
|
|
|
7/24/2026
|
-0.50 / -1.06%
|
46.90
|
46.90
|
46.05
|
46.50
|
46.26
|
43.51
|
618,600
|
|
|
7/23/2026
|
+0.05 / +0.11%
|
47.25
|
47.25
|
45.00
|
47.00
|
46.41
|
43.97
|
875,600
|
|
|
7/22/2026
|
-0.05 / -0.11%
|
47.30
|
47.30
|
46.90
|
46.95
|
47.05
|
43.93
|
518,500
|
|
|
7/21/2026
|
-0.30 / -0.63%
|
47.10
|
47.55
|
47.00
|
47.00
|
47.22
|
43.97
|
492,300
|
|
|
7/20/2026
|
+0.40 / +0.85%
|
47.05
|
47.90
|
46.80
|
47.30
|
47.19
|
44.25
|
634,300
|
|
|
7/17/2026
|
+0.55 / +1.19%
|
46.30
|
46.90
|
46.05
|
46.90
|
46.56
|
43.88
|
341,400
|
|
|
7/16/2026
|
+0.30 / +0.65%
|
46.10
|
46.60
|
45.75
|
46.35
|
46.11
|
43.37
|
587,200
|
|
|
7/15/2026
|
-0.75 / -1.60%
|
46.95
|
46.95
|
46.00
|
46.05
|
46.35
|
43.09
|
311,700
|
|
|
7/14/2026
|
+0.65 / +1.41%
|
46.15
|
46.90
|
45.90
|
46.80
|
46.31
|
43.79
|
552,600
|
|
|
7/13/2026
|
-1.00 / -2.12%
|
47.15
|
47.20
|
45.90
|
46.15
|
46.51
|
43.18
|
900,100
|
|
|
7/10/2026
|
0.00 / 0.00%
|
47.20
|
47.40
|
46.80
|
47.15
|
47.14
|
44.11
|
377,800
|
|
|
7/9/2026
|
-0.05 / -0.11%
|
47.20
|
47.65
|
47.10
|
47.15
|
47.35
|
44.11
|
302,100
|
|
|
7/8/2026
|
-0.05 / -0.11%
|
47.25
|
47.40
|
47.05
|
47.20
|
47.24
|
44.16
|
485,900
|
|
|
7/7/2026
|
+0.10 / +0.21%
|
47.15
|
47.45
|
47.00
|
47.25
|
47.20
|
44.21
|
398,900
|
|
|
7/6/2026
|
-0.75 / -1.57%
|
47.90
|
48.15
|
46.80
|
47.15
|
47.56
|
44.11
|
863,000
|
|
|
7/3/2026
|
-0.70 / -1.44%
|
48.80
|
48.80
|
47.90
|
47.90
|
48.33
|
44.82
|
800,100
|
|
|
7/2/2026
|
+0.25 / +0.52%
|
48.35
|
48.80
|
48.20
|
48.60
|
48.52
|
45.47
|
650,500
|
|
|
7/1/2026
|
-0.15 / -0.31%
|
48.50
|
48.60
|
48.10
|
48.35
|
48.31
|
45.24
|
372,900
|
|
|
6/30/2026
|
+0.50 / +1.04%
|
48.10
|
48.70
|
48.10
|
48.50
|
48.47
|
45.38
|
653,200
|
|
|
6/29/2026
|
-0.70 / -1.44%
|
48.75
|
48.95
|
47.80
|
48.00
|
48.48
|
44.91
|
845,200
|
|
|
6/26/2026
|
+0.10 / +0.21%
|
48.65
|
48.90
|
48.50
|
48.70
|
48.63
|
45.56
|
485,600
|
|
|
6/25/2026
|
+0.80 / +1.67%
|
47.95
|
48.95
|
47.95
|
48.60
|
48.44
|
45.47
|
642,500
|
|
|
6/24/2026
|
0.00 / 0.00%
|
47.80
|
48.05
|
47.50
|
47.80
|
47.70
|
44.72
|
381,600
|
|
|
6/23/2026
|
-0.40 / -0.83%
|
48.95
|
48.95
|
47.60
|
47.80
|
48.01
|
44.72
|
602,600
|
|
|