|
Closing price on 8/8/2017
|
|
| Open |
258.50 |
| High |
258.50 |
| Low |
249.10 |
| Volume |
141,220 |
| Split-adjusted Price |
105.74 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
+3.90 / +1.57%
|
258.50
|
258.50
|
249.10
|
253.00
|
251.14
|
105.74
|
141,220
|
|
|
8/7/2017
|
+3.30 / +1.34%
|
245.00
|
263.00
|
245.00
|
249.10
|
249.26
|
104.11
|
183,620
|
|
|
8/4/2017
|
+0.80 / +0.33%
|
245.80
|
245.80
|
240.50
|
245.80
|
245.08
|
102.73
|
53,480
|
|
|
8/3/2017
|
-0.40 / -0.16%
|
245.00
|
245.80
|
243.10
|
245.00
|
245.01
|
102.39
|
43,840
|
|
|
8/2/2017
|
+0.50 / +0.20%
|
244.90
|
245.50
|
240.50
|
245.40
|
244.98
|
102.56
|
52,270
|
|
|
8/1/2017
|
+8.00 / +3.38%
|
240.00
|
244.90
|
238.00
|
244.90
|
241.79
|
102.35
|
107,380
|
|
|
7/31/2017
|
+1.40 / +0.59%
|
232.00
|
236.90
|
232.00
|
236.90
|
236.06
|
99.01
|
353,490
|
|
|
7/28/2017
|
+0.30 / +0.13%
|
235.00
|
235.50
|
231.10
|
235.50
|
235.06
|
98.42
|
273,570
|
|
|
7/27/2017
|
0.00 / 0.00%
|
230.00
|
235.40
|
230.00
|
235.20
|
234.98
|
98.30
|
283,410
|
|
|
7/26/2017
|
-0.30 / -0.13%
|
235.50
|
236.00
|
219.40
|
235.20
|
234.26
|
98.30
|
228,850
|
|
|
7/25/2017
|
0.00 / 0.00%
|
235.00
|
236.00
|
232.80
|
235.50
|
234.76
|
98.42
|
172,390
|
|
|
7/24/2017
|
0.00 / 0.00%
|
235.50
|
236.40
|
224.00
|
235.50
|
235.71
|
98.42
|
264,440
|
|
|
7/21/2017
|
+1.50 / +0.64%
|
232.00
|
237.50
|
232.00
|
235.50
|
235.56
|
98.42
|
147,590
|
|
|
7/20/2017
|
+1.90 / +0.82%
|
232.10
|
235.00
|
226.00
|
234.00
|
231.37
|
97.80
|
123,230
|
|
|
7/19/2017
|
+6.10 / +2.70%
|
227.90
|
236.00
|
227.00
|
232.10
|
232.28
|
97.00
|
201,600
|
|
|
7/18/2017
|
+6.50 / +2.96%
|
223.00
|
228.00
|
221.00
|
226.00
|
226.64
|
94.45
|
117,890
|
|
|
7/17/2017
|
+8.00 / +3.78%
|
212.00
|
222.00
|
212.00
|
219.50
|
218.13
|
91.74
|
110,950
|
|
|
7/14/2017
|
+1.00 / +0.48%
|
211.50
|
211.80
|
211.00
|
211.50
|
211.48
|
88.39
|
116,680
|
|
|
7/13/2017
|
+0.30 / +0.14%
|
210.00
|
210.50
|
208.50
|
210.50
|
210.01
|
87.97
|
110,270
|
|
|
7/12/2017
|
-0.30 / -0.14%
|
211.10
|
211.50
|
210.00
|
210.20
|
210.65
|
87.85
|
75,580
|
|
|
7/11/2017
|
+0.50 / +0.24%
|
210.00
|
210.90
|
209.50
|
210.50
|
210.03
|
87.97
|
125,430
|
|
|
7/10/2017
|
0.00 / 0.00%
|
210.00
|
210.40
|
209.00
|
210.00
|
209.92
|
87.77
|
120,040
|
|
|
7/7/2017
|
0.00 / 0.00%
|
210.00
|
210.10
|
208.60
|
210.00
|
209.97
|
87.77
|
66,440
|
|
|
7/6/2017
|
0.00 / 0.00%
|
210.00
|
210.00
|
207.60
|
210.00
|
208.77
|
87.77
|
60,360
|
|
|
7/5/2017
|
-0.90 / -0.43%
|
209.00
|
210.00
|
209.00
|
210.00
|
209.91
|
87.77
|
63,580
|
|
|
7/4/2017
|
+0.90 / +0.43%
|
205.00
|
210.90
|
205.00
|
210.90
|
210.39
|
88.14
|
99,930
|
|
|
7/3/2017
|
+1.70 / +0.82%
|
210.00
|
210.50
|
204.00
|
210.00
|
209.90
|
87.77
|
100,930
|
|
|
6/30/2017
|
+1.80 / +0.87%
|
206.50
|
209.00
|
206.50
|
208.30
|
208.48
|
87.06
|
81,400
|
|
|
6/29/2017
|
-0.30 / -0.15%
|
206.80
|
207.50
|
202.10
|
206.50
|
206.76
|
86.30
|
86,380
|
|
|
6/28/2017
|
-0.60 / -0.29%
|
207.40
|
207.40
|
201.20
|
206.80
|
206.40
|
86.43
|
28,280
|
|
|