|
Closing price on 8/7/2018
|
|
| Open |
197.50 |
| High |
199.00 |
| Low |
193.80 |
| Volume |
77,380 |
| Split-adjusted Price |
84.30 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2018
|
-15.00 / -6.98%
|
215.00
|
216.50
|
200.00
|
200.00
|
207.62
|
84.72
|
167,500
|
|
|
7/19/2018
|
-2.90 / -1.33%
|
216.10
|
218.00
|
215.00
|
215.00
|
215.37
|
91.08
|
68,430
|
|
|
7/18/2018
|
-0.10 / -0.05%
|
218.00
|
218.00
|
215.00
|
217.90
|
216.52
|
92.31
|
57,210
|
|
|
7/17/2018
|
+0.10 / +0.05%
|
216.00
|
218.00
|
214.10
|
218.00
|
216.49
|
92.35
|
63,080
|
|
|
7/16/2018
|
-0.10 / -0.05%
|
218.00
|
218.00
|
214.00
|
217.90
|
216.91
|
92.31
|
74,340
|
|
|
7/13/2018
|
-0.10 / -0.05%
|
218.00
|
219.10
|
214.00
|
218.00
|
216.47
|
92.35
|
114,030
|
|
|
7/12/2018
|
-1.90 / -0.86%
|
218.00
|
221.00
|
218.00
|
218.10
|
219.30
|
92.39
|
45,860
|
|
|
7/11/2018
|
0.00 / 0.00%
|
220.70
|
220.70
|
217.10
|
220.00
|
219.37
|
93.20
|
178,980
|
|
|
7/10/2018
|
-0.70 / -0.32%
|
222.90
|
222.90
|
217.70
|
220.00
|
219.15
|
93.20
|
81,620
|
|
|
7/9/2018
|
+0.70 / +0.32%
|
222.90
|
223.00
|
219.30
|
220.70
|
221.56
|
93.49
|
16,370
|
|
|
7/6/2018
|
0.00 / 0.00%
|
220.00
|
221.90
|
216.00
|
220.00
|
218.90
|
93.20
|
34,770
|
|
|
7/5/2018
|
-6.00 / -2.65%
|
226.90
|
226.90
|
220.00
|
220.00
|
222.23
|
93.20
|
72,820
|
|
|
7/4/2018
|
-2.10 / -0.92%
|
224.00
|
228.00
|
224.00
|
226.00
|
225.21
|
95.74
|
97,480
|
|
|
7/3/2018
|
-1.90 / -0.83%
|
230.00
|
230.00
|
225.30
|
228.10
|
228.17
|
96.63
|
102,210
|
|
|
7/2/2018
|
+4.50 / +2.00%
|
225.00
|
230.00
|
220.70
|
230.00
|
224.55
|
97.43
|
57,880
|
|
|
6/29/2018
|
+6.10 / +2.78%
|
219.40
|
225.50
|
216.10
|
225.50
|
222.36
|
95.53
|
119,820
|
|
|
6/28/2018
|
-3.30 / -1.48%
|
221.20
|
222.00
|
217.10
|
219.40
|
219.51
|
92.94
|
45,520
|
|
|
6/27/2018
|
0.00 / 0.00%
|
222.10
|
224.80
|
221.50
|
222.70
|
222.11
|
94.34
|
54,630
|
|
|