|
Closing price on 8/8/2022
|
|
| Open |
183.40 |
| High |
188.00 |
| Low |
179.00 |
| Volume |
167,600 |
| Split-adjusted Price |
83.02 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+3.00 / +1.91%
|
157.50
|
159.80
|
156.80
|
159.80
|
158.28
|
73.30
|
127,200
|
|
|
7/19/2022
|
+2.60 / +1.69%
|
154.50
|
156.90
|
153.20
|
156.80
|
155.99
|
71.92
|
189,000
|
|
|
7/18/2022
|
+0.20 / +0.13%
|
153.30
|
154.20
|
153.20
|
154.20
|
153.60
|
70.73
|
32,000
|
|
|
7/15/2022
|
-0.90 / -0.58%
|
154.00
|
154.30
|
152.60
|
154.00
|
153.61
|
70.64
|
58,500
|
|
|
7/14/2022
|
+1.30 / +0.85%
|
153.00
|
155.00
|
153.00
|
154.90
|
154.51
|
71.05
|
72,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
153.20
|
155.80
|
153.20
|
153.60
|
154.90
|
70.45
|
61,700
|
|
|
7/12/2022
|
-1.50 / -0.97%
|
152.80
|
155.00
|
152.80
|
153.60
|
154.36
|
70.45
|
45,900
|
|
|
7/11/2022
|
0.00 / 0.00%
|
153.60
|
155.10
|
153.00
|
155.10
|
154.16
|
71.14
|
104,500
|
|
|
7/8/2022
|
-1.10 / -0.70%
|
152.90
|
156.30
|
152.90
|
155.10
|
155.03
|
71.14
|
111,500
|
|
|
7/7/2022
|
+3.60 / +2.36%
|
152.90
|
156.20
|
151.40
|
156.20
|
153.88
|
71.64
|
72,100
|
|
|
7/6/2022
|
+1.80 / +1.19%
|
150.80
|
153.00
|
150.00
|
152.60
|
151.52
|
69.99
|
110,300
|
|
|
7/5/2022
|
-2.70 / -1.76%
|
154.80
|
154.90
|
150.80
|
150.80
|
151.30
|
69.17
|
171,300
|
|
|
7/4/2022
|
-0.40 / -0.26%
|
154.00
|
155.00
|
152.50
|
153.50
|
153.57
|
70.41
|
40,800
|
|
|
7/1/2022
|
-0.70 / -0.45%
|
155.70
|
155.70
|
152.50
|
153.90
|
153.78
|
70.59
|
61,500
|
|
|
6/30/2022
|
+0.60 / +0.39%
|
154.00
|
156.00
|
154.00
|
154.60
|
155.14
|
70.91
|
94,300
|
|
|
6/29/2022
|
-3.10 / -1.97%
|
157.10
|
157.10
|
153.50
|
154.00
|
154.93
|
70.64
|
59,300
|
|
|
6/28/2022
|
+0.30 / +0.19%
|
156.80
|
157.30
|
152.80
|
157.10
|
156.15
|
72.06
|
69,100
|
|
|