|
Closing price on 9/19/2017
|
|
| Open |
276.50 |
| High |
278.00 |
| Low |
272.00 |
| Volume |
45,580 |
| Split-adjusted Price |
114.93 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
-1.50 / -0.54%
|
276.50
|
278.00
|
272.00
|
275.00
|
274.83
|
114.93
|
45,580
|
|
|
9/18/2017
|
+4.50 / +1.65%
|
279.90
|
279.90
|
268.00
|
276.50
|
273.46
|
115.56
|
44,100
|
|
|
9/15/2017
|
-0.50 / -0.18%
|
267.00
|
272.00
|
267.00
|
272.00
|
269.90
|
113.68
|
49,350
|
|
|
9/14/2017
|
-4.80 / -1.73%
|
279.00
|
279.00
|
271.50
|
272.50
|
272.99
|
113.89
|
61,910
|
|
|
9/13/2017
|
-3.70 / -1.32%
|
281.00
|
284.90
|
277.30
|
277.30
|
280.01
|
115.89
|
52,310
|
|
|
9/12/2017
|
-4.00 / -1.40%
|
280.00
|
289.00
|
280.00
|
281.00
|
283.72
|
117.44
|
53,500
|
|
|
9/11/2017
|
+3.30 / +1.17%
|
281.70
|
289.00
|
281.70
|
285.00
|
285.48
|
119.11
|
54,280
|
|
|
9/8/2017
|
+10.50 / +3.87%
|
274.00
|
281.70
|
273.00
|
281.70
|
278.63
|
117.73
|
73,020
|
|
|
9/7/2017
|
+8.20 / +3.12%
|
263.00
|
271.20
|
259.20
|
271.20
|
269.61
|
113.34
|
132,880
|
|
|
9/6/2017
|
+8.00 / +3.14%
|
256.00
|
263.00
|
256.00
|
263.00
|
260.55
|
109.92
|
47,460
|
|
|
9/5/2017
|
+0.50 / +0.20%
|
254.50
|
263.00
|
254.50
|
255.00
|
258.44
|
106.57
|
67,560
|
|
|
9/1/2017
|
+3.50 / +1.39%
|
251.00
|
254.50
|
251.00
|
254.50
|
252.78
|
106.36
|
43,680
|
|
|
8/31/2017
|
+1.00 / +0.40%
|
247.10
|
255.30
|
247.10
|
251.00
|
251.81
|
104.90
|
74,740
|
|
|
8/30/2017
|
+1.00 / +0.40%
|
249.90
|
250.00
|
247.20
|
250.00
|
248.99
|
104.48
|
35,860
|
|
|
8/29/2017
|
-3.50 / -1.39%
|
247.00
|
250.00
|
246.80
|
249.00
|
247.98
|
104.07
|
41,570
|
|
|
8/28/2017
|
-0.50 / -0.20%
|
253.00
|
253.00
|
245.00
|
252.50
|
248.08
|
105.53
|
48,900
|
|
|
8/25/2017
|
-1.70 / -0.67%
|
248.00
|
253.90
|
246.10
|
253.00
|
250.00
|
105.74
|
35,060
|
|
|
8/24/2017
|
0.00 / 0.00%
|
254.70
|
255.00
|
246.00
|
254.70
|
251.37
|
106.45
|
92,660
|
|
|
8/23/2017
|
+8.50 / +3.45%
|
249.80
|
254.90
|
241.00
|
254.70
|
248.58
|
106.45
|
106,130
|
|
|
8/22/2017
|
-10.80 / -4.20%
|
258.90
|
258.90
|
242.50
|
246.20
|
247.48
|
102.90
|
100,100
|
|
|
8/21/2017
|
+4.00 / +1.58%
|
248.00
|
257.00
|
245.00
|
257.00
|
249.61
|
107.41
|
119,480
|
|
|
8/18/2017
|
0.00 / 0.00%
|
246.00
|
255.00
|
246.00
|
253.00
|
248.63
|
105.74
|
148,040
|
|
|
8/17/2017
|
+4.10 / +1.65%
|
249.80
|
263.00
|
249.80
|
253.00
|
255.15
|
105.74
|
185,640
|
|
|
8/16/2017
|
+6.00 / +2.47%
|
245.50
|
249.00
|
240.10
|
248.90
|
245.64
|
104.02
|
139,460
|
|
|
8/15/2017
|
-1.10 / -0.45%
|
245.90
|
245.90
|
237.00
|
242.90
|
241.03
|
101.52
|
180,350
|
|
|
8/14/2017
|
-4.00 / -1.61%
|
246.10
|
249.90
|
244.00
|
244.00
|
246.63
|
101.98
|
125,970
|
|
|
8/11/2017
|
-1.00 / -0.40%
|
249.00
|
250.50
|
245.10
|
248.00
|
249.28
|
103.65
|
125,140
|
|
|
8/10/2017
|
+7.00 / +2.89%
|
249.00
|
250.50
|
242.50
|
249.00
|
248.59
|
104.07
|
119,570
|
|
|
8/9/2017
|
-11.00 / -4.35%
|
252.00
|
259.50
|
242.00
|
242.00
|
250.06
|
101.14
|
161,800
|
|
|
8/8/2017
|
+3.90 / +1.57%
|
258.50
|
258.50
|
249.10
|
253.00
|
251.14
|
105.74
|
141,220
|
|
|