|
Closing price on 9/20/2019
|
|
| Open |
265.30 |
| High |
267.90 |
| Low |
265.00 |
| Volume |
44,960 |
| Split-adjusted Price |
115.48 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+1.90 / +0.72%
|
265.30
|
267.90
|
265.00
|
267.00
|
266.31
|
115.48
|
44,960
|
|
|
9/19/2019
|
-0.20 / -0.08%
|
265.00
|
265.30
|
262.00
|
265.10
|
264.02
|
114.66
|
23,710
|
|
|
9/18/2019
|
-0.60 / -0.23%
|
265.90
|
266.80
|
264.60
|
265.30
|
265.18
|
114.75
|
78,270
|
|
|
9/17/2019
|
+1.90 / +0.72%
|
266.00
|
266.00
|
261.20
|
265.90
|
264.12
|
115.01
|
2,620
|
|
|
9/16/2019
|
0.00 / 0.00%
|
260.50
|
266.80
|
260.50
|
264.00
|
264.41
|
114.18
|
23,990
|
|
|
9/13/2019
|
+2.80 / +1.07%
|
261.20
|
264.00
|
260.50
|
264.00
|
261.33
|
114.18
|
92,160
|
|
|
9/12/2019
|
-1.30 / -0.50%
|
262.80
|
262.80
|
261.00
|
261.20
|
261.17
|
112.97
|
8,240
|
|
|
9/11/2019
|
-0.50 / -0.19%
|
263.00
|
265.90
|
262.00
|
262.50
|
262.75
|
113.53
|
32,590
|
|
|
9/10/2019
|
-3.00 / -1.13%
|
267.00
|
267.00
|
262.00
|
263.00
|
263.29
|
113.75
|
77,410
|
|
|
9/9/2019
|
0.00 / 0.00%
|
267.90
|
267.90
|
265.70
|
266.00
|
266.02
|
115.05
|
16,570
|
|
|
9/6/2019
|
0.00 / 0.00%
|
264.60
|
267.00
|
264.60
|
266.00
|
266.01
|
115.05
|
73,150
|
|
|
9/5/2019
|
+2.50 / +0.95%
|
263.50
|
268.00
|
263.50
|
266.00
|
265.51
|
115.05
|
116,360
|
|
|
9/4/2019
|
-8.90 / -3.27%
|
272.40
|
274.50
|
263.50
|
263.50
|
266.38
|
113.32
|
65,880
|
|
|
9/3/2019
|
-0.60 / -0.22%
|
273.00
|
273.00
|
271.10
|
272.40
|
272.30
|
117.15
|
4,730
|
|
|
8/30/2019
|
0.00 / 0.00%
|
275.80
|
275.80
|
272.00
|
273.00
|
273.07
|
117.40
|
52,590
|
|
|
8/29/2019
|
+1.00 / +0.37%
|
272.50
|
274.50
|
272.50
|
273.00
|
273.08
|
117.40
|
36,440
|
|
|
8/28/2019
|
+1.90 / +0.70%
|
269.90
|
275.70
|
269.90
|
272.00
|
272.59
|
116.97
|
3,430
|
|
|
8/27/2019
|
-3.30 / -1.21%
|
273.40
|
274.00
|
270.10
|
270.10
|
271.74
|
116.16
|
119,130
|
|
|
8/26/2019
|
-2.20 / -0.80%
|
276.00
|
276.00
|
273.10
|
273.40
|
274.27
|
117.58
|
80,520
|
|
|
8/23/2019
|
-0.40 / -0.14%
|
276.50
|
278.50
|
275.60
|
275.60
|
277.46
|
118.52
|
35,980
|
|
|
8/22/2019
|
-1.90 / -0.68%
|
278.00
|
279.40
|
276.00
|
276.00
|
277.42
|
118.69
|
79,250
|
|
|
8/21/2019
|
+1.40 / +0.51%
|
278.00
|
278.00
|
274.50
|
277.90
|
276.77
|
119.51
|
78,310
|
|
|
8/20/2019
|
0.00 / 0.00%
|
278.00
|
278.50
|
275.10
|
276.50
|
277.08
|
118.91
|
21,680
|
|
|
8/19/2019
|
+0.50 / +0.18%
|
279.20
|
279.20
|
275.50
|
276.50
|
276.40
|
118.91
|
5,550
|
|
|
8/16/2019
|
-9.00 / -3.16%
|
281.00
|
281.00
|
276.00
|
276.00
|
278.38
|
118.69
|
124,780
|
|
|
8/15/2019
|
+8.00 / +2.89%
|
277.00
|
285.00
|
275.50
|
285.00
|
284.43
|
122.56
|
15,480
|
|
|
8/14/2019
|
0.00 / 0.00%
|
277.20
|
278.80
|
276.00
|
277.00
|
277.17
|
119.12
|
29,000
|
|
|
8/13/2019
|
+2.60 / +0.95%
|
280.00
|
281.00
|
274.60
|
277.00
|
277.90
|
119.12
|
35,660
|
|
|
8/12/2019
|
-1.30 / -0.47%
|
279.50
|
279.50
|
274.40
|
274.40
|
275.25
|
118.01
|
58,910
|
|
|
8/9/2019
|
-4.30 / -1.54%
|
276.70
|
282.00
|
275.20
|
275.70
|
276.77
|
118.56
|
27,790
|
|
|