|
Closing price on 8/8/2019
|
|
| Open |
280.00 |
| High |
280.00 |
| Low |
274.10 |
| Volume |
61,830 |
| Split-adjusted Price |
124.50 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
0.00 / 0.00%
|
280.00
|
280.00
|
274.10
|
280.00
|
277.11
|
124.50
|
61,830
|
|
|
8/7/2019
|
+0.80 / +0.29%
|
276.80
|
280.00
|
274.00
|
280.00
|
278.08
|
124.50
|
139,110
|
|
|
8/6/2019
|
-1.00 / -0.36%
|
276.70
|
281.70
|
276.70
|
279.20
|
280.03
|
124.14
|
58,560
|
|
|
8/5/2019
|
+0.20 / +0.07%
|
277.30
|
281.90
|
277.30
|
280.20
|
280.42
|
124.58
|
33,480
|
|
|
8/2/2019
|
-1.50 / -0.53%
|
278.20
|
281.00
|
278.00
|
280.00
|
278.78
|
124.50
|
77,700
|
|
|
8/1/2019
|
+2.50 / +0.90%
|
281.40
|
281.50
|
276.80
|
281.50
|
280.90
|
125.16
|
16,600
|
|
|
7/31/2019
|
-2.00 / -0.71%
|
280.00
|
282.00
|
279.00
|
279.00
|
280.01
|
124.05
|
46,980
|
|
|
7/30/2019
|
+3.00 / +1.08%
|
281.90
|
281.90
|
278.50
|
281.00
|
280.77
|
124.94
|
27,200
|
|
|
7/29/2019
|
-0.90 / -0.32%
|
278.90
|
282.00
|
278.00
|
278.00
|
280.48
|
123.61
|
30,020
|
|
|
7/26/2019
|
-4.10 / -1.45%
|
284.50
|
284.50
|
277.20
|
278.90
|
281.74
|
124.01
|
38,420
|
|
|
7/25/2019
|
+5.50 / +1.98%
|
277.50
|
283.00
|
277.50
|
283.00
|
280.03
|
125.83
|
65,380
|
|
|
7/24/2019
|
+0.20 / +0.07%
|
277.30
|
281.00
|
276.00
|
277.50
|
278.58
|
123.38
|
85,700
|
|
|
7/23/2019
|
+0.10 / +0.04%
|
277.20
|
280.00
|
277.20
|
277.30
|
278.12
|
123.30
|
6,900
|
|
|
7/22/2019
|
+0.10 / +0.04%
|
277.10
|
281.00
|
276.50
|
277.20
|
277.26
|
123.25
|
73,670
|
|
|
7/19/2019
|
-6.90 / -2.43%
|
285.00
|
285.00
|
277.10
|
277.10
|
279.13
|
123.21
|
20,120
|
|
|
7/18/2019
|
-2.00 / -0.70%
|
284.00
|
286.00
|
281.00
|
284.00
|
283.62
|
126.27
|
45,670
|
|
|
7/17/2019
|
+1.00 / +0.35%
|
285.00
|
287.00
|
282.50
|
286.00
|
285.58
|
127.16
|
43,080
|
|
|
7/16/2019
|
+3.00 / +1.06%
|
285.00
|
285.00
|
282.00
|
285.00
|
284.57
|
126.72
|
99,250
|
|
|
7/15/2019
|
-7.00 / -2.42%
|
289.20
|
289.90
|
282.00
|
282.00
|
286.49
|
125.39
|
92,550
|
|
|
7/12/2019
|
+3.00 / +1.05%
|
286.00
|
291.00
|
286.00
|
289.00
|
288.52
|
128.50
|
70,990
|
|
|
7/11/2019
|
+1.00 / +0.35%
|
285.00
|
287.00
|
282.10
|
286.00
|
286.11
|
127.16
|
97,210
|
|
|
7/10/2019
|
+4.00 / +1.42%
|
281.00
|
286.90
|
280.00
|
285.00
|
283.18
|
126.72
|
410,370
|
|
|
7/9/2019
|
0.00 / 0.00%
|
278.00
|
281.00
|
277.00
|
281.00
|
280.02
|
124.94
|
65,350
|
|
|
7/8/2019
|
+1.00 / +0.36%
|
280.00
|
281.80
|
277.10
|
281.00
|
280.14
|
124.94
|
156,500
|
|
|
7/5/2019
|
+1.00 / +0.36%
|
279.00
|
280.00
|
276.00
|
280.00
|
279.10
|
124.50
|
21,150
|
|
|
7/4/2019
|
+3.00 / +1.09%
|
276.00
|
279.00
|
275.00
|
279.00
|
277.16
|
124.05
|
31,530
|
|
|
7/3/2019
|
+0.80 / +0.29%
|
275.20
|
277.00
|
275.00
|
276.00
|
276.25
|
122.72
|
67,280
|
|
|
7/2/2019
|
-2.70 / -0.97%
|
278.00
|
279.80
|
275.10
|
275.20
|
276.16
|
122.36
|
34,480
|
|
|
7/1/2019
|
+2.90 / +1.05%
|
278.90
|
279.00
|
276.10
|
277.90
|
277.75
|
123.56
|
56,170
|
|
|
6/28/2019
|
+3.00 / +1.10%
|
273.00
|
280.00
|
270.10
|
275.00
|
273.62
|
122.27
|
22,590
|
|
|