|
Closing price on 8/31/2021
|
|
| Open |
147.20 |
| High |
150.00 |
| Low |
146.50 |
| Volume |
162,700 |
| Split-adjusted Price |
67.32 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+2.80 / +1.90%
|
147.20
|
150.00
|
146.50
|
150.00
|
148.75
|
67.32
|
162,700
|
|
|
8/30/2021
|
-1.30 / -0.88%
|
148.50
|
149.50
|
147.00
|
147.20
|
148.06
|
66.06
|
323,280
|
|
|
8/27/2021
|
+0.90 / +0.61%
|
147.30
|
149.00
|
145.70
|
148.50
|
146.88
|
66.64
|
137,300
|
|
|
8/26/2021
|
+0.40 / +0.27%
|
147.10
|
147.90
|
146.50
|
147.60
|
147.39
|
66.24
|
257,800
|
|
|
8/25/2021
|
+4.80 / +3.37%
|
142.40
|
147.80
|
142.40
|
147.20
|
145.56
|
66.06
|
240,000
|
|
|
8/24/2021
|
+2.40 / +1.71%
|
141.00
|
142.90
|
139.80
|
142.40
|
141.11
|
63.91
|
300,300
|
|
|
8/23/2021
|
-3.00 / -2.10%
|
143.00
|
143.00
|
140.00
|
140.00
|
140.83
|
62.83
|
351,500
|
|
|
8/20/2021
|
-5.00 / -3.38%
|
147.70
|
147.70
|
143.00
|
143.00
|
145.05
|
64.17
|
417,160
|
|
|
8/19/2021
|
+2.00 / +1.37%
|
146.50
|
148.00
|
145.20
|
148.00
|
146.44
|
66.42
|
543,300
|
|
|
8/18/2021
|
+0.50 / +0.34%
|
145.80
|
149.00
|
145.80
|
146.00
|
146.60
|
65.52
|
467,910
|
|
|
8/17/2021
|
-6.10 / -4.02%
|
151.60
|
151.60
|
145.00
|
145.50
|
148.59
|
65.30
|
628,200
|
|
|
8/16/2021
|
-0.20 / -0.13%
|
151.80
|
152.50
|
151.40
|
151.60
|
151.80
|
68.03
|
218,600
|
|
|
8/13/2021
|
-1.30 / -0.85%
|
153.10
|
153.10
|
151.60
|
151.80
|
152.41
|
68.12
|
181,200
|
|
|
8/12/2021
|
-1.10 / -0.71%
|
154.10
|
154.20
|
153.10
|
153.10
|
153.55
|
68.71
|
282,000
|
|
|
8/11/2021
|
+0.10 / +0.06%
|
155.00
|
155.30
|
154.20
|
154.20
|
154.57
|
69.20
|
185,900
|
|
|
8/10/2021
|
-1.00 / -0.64%
|
155.20
|
156.80
|
154.10
|
154.10
|
155.31
|
69.16
|
314,100
|
|
|
8/9/2021
|
-0.10 / -0.06%
|
155.20
|
157.00
|
155.10
|
155.10
|
155.58
|
69.60
|
219,100
|
|
|
8/6/2021
|
-0.50 / -0.32%
|
157.10
|
157.10
|
155.10
|
155.20
|
155.66
|
69.65
|
100,900
|
|
|
8/5/2021
|
-1.60 / -1.02%
|
155.50
|
157.00
|
154.90
|
155.70
|
155.46
|
69.87
|
185,900
|
|
|
8/4/2021
|
+2.00 / +1.29%
|
156.00
|
158.00
|
156.00
|
157.30
|
157.25
|
70.59
|
273,200
|
|
|
8/3/2021
|
+0.20 / +0.13%
|
156.00
|
156.00
|
155.30
|
155.30
|
155.67
|
69.69
|
121,000
|
|
|
8/2/2021
|
-3.90 / -2.45%
|
157.80
|
157.80
|
155.00
|
155.10
|
156.28
|
69.60
|
307,200
|
|
|
7/30/2021
|
+2.00 / +1.27%
|
159.40
|
160.00
|
156.00
|
159.00
|
159.05
|
71.35
|
571,300
|
|
|
7/29/2021
|
+2.50 / +1.62%
|
154.60
|
157.00
|
154.60
|
157.00
|
156.05
|
70.46
|
104,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
154.70
|
156.00
|
154.50
|
154.50
|
155.09
|
69.34
|
38,500
|
|
|
7/27/2021
|
+1.00 / +0.65%
|
156.00
|
159.00
|
154.00
|
154.50
|
154.81
|
69.34
|
120,000
|
|
|
7/26/2021
|
-0.10 / -0.07%
|
153.60
|
154.10
|
153.00
|
153.50
|
153.41
|
68.89
|
115,000
|
|
|
7/23/2021
|
-2.70 / -1.73%
|
156.00
|
157.90
|
153.60
|
153.60
|
155.22
|
68.93
|
256,800
|
|
|
7/22/2021
|
-0.50 / -0.32%
|
155.50
|
156.50
|
155.30
|
156.30
|
156.05
|
70.14
|
294,400
|
|
|
7/21/2021
|
+1.80 / +1.16%
|
156.50
|
157.50
|
156.00
|
156.80
|
157.01
|
70.37
|
110,500
|
|
|