|
Closing price on 8/31/2022
|
|
| Open |
187.80 |
| High |
188.40 |
| Low |
185.50 |
| Volume |
296,000 |
| Split-adjusted Price |
86.18 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
0.00 / 0.00%
|
187.80
|
188.40
|
185.50
|
187.90
|
187.75
|
86.18
|
296,000
|
|
|
8/30/2022
|
-0.10 / -0.05%
|
188.50
|
189.00
|
186.80
|
187.90
|
188.00
|
86.18
|
127,400
|
|
|
8/29/2022
|
0.00 / 0.00%
|
183.50
|
189.90
|
183.50
|
188.00
|
186.13
|
86.23
|
126,300
|
|
|
8/26/2022
|
+0.50 / +0.27%
|
187.30
|
188.50
|
184.30
|
188.00
|
186.30
|
86.23
|
131,500
|
|
|
8/25/2022
|
+0.50 / +0.27%
|
187.10
|
192.80
|
186.80
|
187.50
|
188.54
|
86.00
|
91,400
|
|
|
8/24/2022
|
-3.00 / -1.58%
|
190.00
|
192.30
|
186.50
|
187.00
|
188.72
|
85.77
|
143,100
|
|
|
8/23/2022
|
-4.00 / -2.06%
|
193.50
|
195.00
|
190.00
|
190.00
|
191.80
|
87.15
|
129,400
|
|
|
8/22/2022
|
-1.00 / -0.51%
|
195.40
|
195.40
|
192.20
|
194.00
|
193.48
|
88.98
|
117,800
|
|
|
8/19/2022
|
+1.50 / +0.78%
|
191.10
|
196.10
|
191.10
|
195.00
|
194.52
|
89.44
|
124,300
|
|
|
8/18/2022
|
+5.00 / +2.65%
|
188.40
|
197.90
|
186.10
|
193.50
|
192.96
|
88.75
|
394,200
|
|
|
8/17/2022
|
+0.50 / +0.27%
|
188.00
|
188.70
|
184.00
|
188.50
|
186.14
|
86.46
|
230,800
|
|
|
8/16/2022
|
+2.00 / +1.08%
|
187.40
|
188.50
|
186.10
|
188.00
|
187.87
|
86.23
|
212,800
|
|
|
8/15/2022
|
+4.00 / +2.20%
|
182.00
|
187.00
|
181.10
|
186.00
|
184.68
|
85.31
|
282,900
|
|
|
8/12/2022
|
0.00 / 0.00%
|
181.50
|
182.50
|
180.60
|
182.00
|
181.88
|
83.48
|
139,400
|
|
|
8/11/2022
|
0.00 / 0.00%
|
182.80
|
184.70
|
180.00
|
182.00
|
182.34
|
83.48
|
218,700
|
|
|
8/10/2022
|
+1.80 / +1.00%
|
182.00
|
182.00
|
178.80
|
182.00
|
179.63
|
83.48
|
155,400
|
|
|
8/9/2022
|
-0.80 / -0.44%
|
184.00
|
184.00
|
180.20
|
180.20
|
181.40
|
82.65
|
188,800
|
|
|
8/8/2022
|
-1.60 / -0.88%
|
183.40
|
188.00
|
179.00
|
181.00
|
181.98
|
83.02
|
167,600
|
|
|
8/5/2022
|
-2.40 / -1.30%
|
182.10
|
190.00
|
181.60
|
182.60
|
183.08
|
83.75
|
244,700
|
|
|
8/4/2022
|
-4.90 / -2.58%
|
188.00
|
190.30
|
180.00
|
185.00
|
187.82
|
84.85
|
342,700
|
|
|
8/3/2022
|
+2.10 / +1.12%
|
186.00
|
191.00
|
184.80
|
189.90
|
186.82
|
87.10
|
356,400
|
|
|
8/2/2022
|
+4.80 / +2.62%
|
182.00
|
187.90
|
182.00
|
187.80
|
186.17
|
86.14
|
262,500
|
|
|
8/1/2022
|
+3.00 / +1.67%
|
182.00
|
184.00
|
180.30
|
183.00
|
181.98
|
83.94
|
284,600
|
|
|
7/29/2022
|
+7.00 / +4.05%
|
175.40
|
184.50
|
175.40
|
180.00
|
178.67
|
82.56
|
445,300
|
|
|
7/28/2022
|
+5.30 / +3.16%
|
169.20
|
175.00
|
169.20
|
173.00
|
173.10
|
79.35
|
483,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
167.80
|
167.80
|
165.80
|
167.70
|
166.39
|
76.92
|
186,700
|
|
|
7/26/2022
|
+2.70 / +1.64%
|
162.00
|
168.00
|
162.00
|
167.70
|
167.21
|
76.92
|
165,100
|
|
|
7/25/2022
|
-1.00 / -0.60%
|
166.00
|
166.00
|
163.00
|
165.00
|
165.04
|
75.68
|
486,900
|
|
|
7/22/2022
|
+1.00 / +0.61%
|
164.00
|
167.90
|
161.00
|
166.00
|
165.29
|
76.14
|
246,400
|
|
|
7/21/2022
|
+5.20 / +3.25%
|
160.00
|
166.00
|
160.00
|
165.00
|
163.77
|
75.68
|
293,300
|
|
|