|
Closing price on 9/20/2021
|
|
| Open |
162.00 |
| High |
162.00 |
| Low |
158.30 |
| Volume |
103,500 |
| Split-adjusted Price |
71.04 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-2.70 / -1.68%
|
162.00
|
162.00
|
158.30
|
158.30
|
159.44
|
71.04
|
103,500
|
|
|
9/17/2021
|
0.00 / 0.00%
|
160.00
|
161.00
|
157.60
|
161.00
|
160.64
|
72.25
|
1,808,700
|
|
|
9/16/2021
|
-5.00 / -3.01%
|
163.10
|
163.20
|
158.50
|
161.00
|
161.91
|
72.25
|
228,200
|
|
|
9/15/2021
|
0.00 / 0.00%
|
166.00
|
166.00
|
158.50
|
166.00
|
163.60
|
74.50
|
239,700
|
|
|
9/14/2021
|
+4.50 / +2.79%
|
161.90
|
169.00
|
160.50
|
166.00
|
167.07
|
74.50
|
503,200
|
|
|
9/13/2021
|
+10.10 / +6.67%
|
156.50
|
161.90
|
155.50
|
161.50
|
160.19
|
72.48
|
978,000
|
|
|
9/10/2021
|
+2.60 / +1.75%
|
148.70
|
151.90
|
148.70
|
151.40
|
150.85
|
67.94
|
207,900
|
|
|
9/9/2021
|
-1.10 / -0.73%
|
150.10
|
150.10
|
148.10
|
148.80
|
148.95
|
66.78
|
271,700
|
|
|
9/8/2021
|
+1.20 / +0.81%
|
148.80
|
149.90
|
148.30
|
149.90
|
148.97
|
67.27
|
171,400
|
|
|
9/7/2021
|
-0.50 / -0.34%
|
149.50
|
150.80
|
148.50
|
148.70
|
149.89
|
66.73
|
128,900
|
|
|
9/6/2021
|
+0.50 / +0.34%
|
147.50
|
150.00
|
147.50
|
149.20
|
149.00
|
66.96
|
177,800
|
|
|
9/1/2021
|
-1.30 / -0.87%
|
149.70
|
149.70
|
148.00
|
148.70
|
148.85
|
66.73
|
146,500
|
|
|
8/31/2021
|
+2.80 / +1.90%
|
147.20
|
150.00
|
146.50
|
150.00
|
148.75
|
67.32
|
162,700
|
|
|
8/30/2021
|
-1.30 / -0.88%
|
148.50
|
149.50
|
147.00
|
147.20
|
148.06
|
66.06
|
323,280
|
|
|
8/27/2021
|
+0.90 / +0.61%
|
147.30
|
149.00
|
145.70
|
148.50
|
146.88
|
66.64
|
137,300
|
|
|
8/26/2021
|
+0.40 / +0.27%
|
147.10
|
147.90
|
146.50
|
147.60
|
147.39
|
66.24
|
257,800
|
|
|
8/25/2021
|
+4.80 / +3.37%
|
142.40
|
147.80
|
142.40
|
147.20
|
145.56
|
66.06
|
240,000
|
|
|
8/24/2021
|
+2.40 / +1.71%
|
141.00
|
142.90
|
139.80
|
142.40
|
141.11
|
63.91
|
300,300
|
|
|
8/23/2021
|
-3.00 / -2.10%
|
143.00
|
143.00
|
140.00
|
140.00
|
140.83
|
62.83
|
351,500
|
|
|
8/20/2021
|
-5.00 / -3.38%
|
147.70
|
147.70
|
143.00
|
143.00
|
145.05
|
64.17
|
417,160
|
|
|
8/19/2021
|
+2.00 / +1.37%
|
146.50
|
148.00
|
145.20
|
148.00
|
146.44
|
66.42
|
543,300
|
|
|
8/18/2021
|
+0.50 / +0.34%
|
145.80
|
149.00
|
145.80
|
146.00
|
146.60
|
65.52
|
467,910
|
|
|
8/17/2021
|
-6.10 / -4.02%
|
151.60
|
151.60
|
145.00
|
145.50
|
148.59
|
65.30
|
628,200
|
|
|
8/16/2021
|
-0.20 / -0.13%
|
151.80
|
152.50
|
151.40
|
151.60
|
151.80
|
68.03
|
218,600
|
|
|
8/13/2021
|
-1.30 / -0.85%
|
153.10
|
153.10
|
151.60
|
151.80
|
152.41
|
68.12
|
181,200
|
|
|
8/12/2021
|
-1.10 / -0.71%
|
154.10
|
154.20
|
153.10
|
153.10
|
153.55
|
68.71
|
282,000
|
|
|
8/11/2021
|
+0.10 / +0.06%
|
155.00
|
155.30
|
154.20
|
154.20
|
154.57
|
69.20
|
185,900
|
|
|
8/10/2021
|
-1.00 / -0.64%
|
155.20
|
156.80
|
154.10
|
154.10
|
155.31
|
69.16
|
314,100
|
|
|
8/9/2021
|
-0.10 / -0.06%
|
155.20
|
157.00
|
155.10
|
155.10
|
155.58
|
69.60
|
219,100
|
|
|
8/6/2021
|
-0.50 / -0.32%
|
157.10
|
157.10
|
155.10
|
155.20
|
155.66
|
69.65
|
100,900
|
|
|