Closing price on 8/31/2018
|
|
Open |
226.00 |
High |
226.00 |
Low |
223.30 |
Volume |
47,370 |
Split-adjusted Price |
95.74 |
|
|
SAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2018
|
0.00 / 0.00%
|
226.00
|
226.00
|
223.30
|
226.00
|
225.73
|
95.74
|
47,370
|
|
8/30/2018
|
0.00 / 0.00%
|
222.20
|
226.00
|
222.20
|
226.00
|
224.19
|
95.74
|
37,240
|
|
8/29/2018
|
+4.00 / +1.80%
|
222.00
|
226.00
|
220.00
|
226.00
|
222.55
|
95.74
|
25,460
|
|
8/28/2018
|
+3.00 / +1.37%
|
219.00
|
223.00
|
218.70
|
222.00
|
221.82
|
94.04
|
38,360
|
|
8/27/2018
|
+6.00 / +2.82%
|
214.00
|
222.80
|
213.20
|
219.00
|
217.37
|
92.77
|
67,490
|
|
8/24/2018
|
+0.50 / +0.24%
|
211.00
|
213.00
|
210.00
|
213.00
|
212.13
|
90.23
|
95,550
|
|
8/23/2018
|
-0.50 / -0.23%
|
212.00
|
213.00
|
210.30
|
212.50
|
211.78
|
90.02
|
79,280
|
|
8/22/2018
|
0.00 / 0.00%
|
213.00
|
213.00
|
210.10
|
213.00
|
212.62
|
90.23
|
72,550
|
|
8/21/2018
|
0.00 / 0.00%
|
213.00
|
213.00
|
208.60
|
213.00
|
211.30
|
90.23
|
71,180
|
|
8/20/2018
|
0.00 / 0.00%
|
210.10
|
213.00
|
210.00
|
213.00
|
211.17
|
90.23
|
34,660
|
|
8/17/2018
|
+1.00 / +0.47%
|
212.00
|
213.00
|
210.00
|
213.00
|
212.55
|
90.23
|
45,730
|
|
8/16/2018
|
+1.00 / +0.47%
|
211.00
|
212.00
|
207.30
|
212.00
|
210.69
|
89.81
|
56,860
|
|
8/15/2018
|
+1.00 / +0.48%
|
210.00
|
211.90
|
208.00
|
211.00
|
210.74
|
89.38
|
44,610
|
|
8/14/2018
|
0.00 / 0.00%
|
210.00
|
210.00
|
207.50
|
210.00
|
209.56
|
88.96
|
33,560
|
|
8/13/2018
|
+1.00 / +0.48%
|
209.00
|
210.00
|
206.10
|
210.00
|
209.29
|
88.96
|
84,580
|
|
8/10/2018
|
+1.00 / +0.48%
|
208.00
|
209.50
|
204.00
|
209.00
|
208.17
|
88.54
|
79,050
|
|
8/9/2018
|
+8.00 / +4.00%
|
200.00
|
208.00
|
199.00
|
208.00
|
206.48
|
88.11
|
184,190
|
|
8/8/2018
|
+1.00 / +0.50%
|
197.00
|
200.00
|
195.00
|
200.00
|
198.51
|
84.72
|
72,620
|
|
8/7/2018
|
0.00 / 0.00%
|
197.50
|
199.00
|
193.80
|
199.00
|
197.31
|
84.30
|
77,380
|
|
8/6/2018
|
-0.90 / -0.45%
|
199.90
|
200.00
|
197.20
|
199.00
|
198.79
|
84.30
|
58,550
|
|
8/3/2018
|
-4.10 / -2.01%
|
203.50
|
205.00
|
199.50
|
199.90
|
200.69
|
84.68
|
153,590
|
|
8/2/2018
|
-1.00 / -0.49%
|
204.10
|
205.90
|
203.00
|
204.00
|
203.68
|
86.42
|
41,290
|
|
8/1/2018
|
-0.50 / -0.24%
|
205.00
|
206.00
|
203.70
|
205.00
|
204.53
|
86.84
|
33,350
|
|
7/31/2018
|
-1.30 / -0.63%
|
204.10
|
207.00
|
204.00
|
205.50
|
205.68
|
87.05
|
112,500
|
|
7/30/2018
|
-0.20 / -0.10%
|
207.00
|
207.00
|
205.00
|
206.80
|
206.09
|
87.60
|
41,840
|
|
7/27/2018
|
0.00 / 0.00%
|
203.10
|
207.00
|
203.10
|
207.00
|
205.55
|
87.69
|
71,130
|
|
7/26/2018
|
0.00 / 0.00%
|
202.60
|
207.00
|
202.20
|
207.00
|
204.03
|
87.69
|
113,290
|
|
7/25/2018
|
-3.00 / -1.43%
|
205.70
|
209.00
|
205.10
|
207.00
|
206.54
|
87.69
|
89,120
|
|
7/24/2018
|
-0.50 / -0.24%
|
211.00
|
211.00
|
205.80
|
210.00
|
208.07
|
88.96
|
206,300
|
|
7/23/2018
|
+10.50 / +5.25%
|
205.00
|
210.50
|
203.50
|
210.50
|
208.86
|
89.17
|
121,840
|
|
|