|
Closing price on 9/22/2023
|
|
| Open |
79.00 |
| High |
79.40 |
| Low |
77.20 |
| Volume |
553,700 |
| Split-adjusted Price |
74.23 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-1.40 / -1.75%
|
79.00
|
79.40
|
77.20
|
78.60
|
78.08
|
74.23
|
553,700
|
|
|
9/21/2023
|
-0.50 / -0.62%
|
80.60
|
81.80
|
80.00
|
80.00
|
80.63
|
75.55
|
610,400
|
|
|
9/20/2023
|
+1.50 / +1.90%
|
79.10
|
81.00
|
79.00
|
80.50
|
79.48
|
76.02
|
613,000
|
|
|
9/19/2023
|
-1.80 / -2.23%
|
80.70
|
81.80
|
78.50
|
79.00
|
79.34
|
74.60
|
665,800
|
|
|
9/18/2023
|
-2.30 / -2.77%
|
83.10
|
83.10
|
80.40
|
80.80
|
81.27
|
76.30
|
573,600
|
|
|
9/15/2023
|
-2.10 / -2.46%
|
86.00
|
86.00
|
83.10
|
83.10
|
83.95
|
78.48
|
511,300
|
|
|
9/14/2023
|
+1.80 / +2.16%
|
88.00
|
88.00
|
84.10
|
85.20
|
86.17
|
80.46
|
1,232,600
|
|
|
9/13/2023
|
-2.10 / -1.24%
|
169.10
|
169.80
|
166.50
|
166.80
|
167.75
|
78.76
|
705,100
|
|
|
9/12/2023
|
+1.40 / +0.84%
|
169.90
|
170.50
|
167.80
|
168.90
|
169.15
|
79.75
|
552,800
|
|
|
9/11/2023
|
+6.90 / +4.30%
|
161.60
|
169.90
|
161.60
|
167.50
|
166.05
|
79.09
|
864,600
|
|
|
9/8/2023
|
+0.10 / +0.06%
|
160.80
|
161.80
|
160.00
|
160.60
|
160.89
|
75.83
|
355,700
|
|
|
9/7/2023
|
+1.50 / +0.94%
|
159.40
|
161.00
|
159.30
|
160.50
|
160.31
|
75.79
|
255,200
|
|
|
9/6/2023
|
+0.20 / +0.13%
|
158.30
|
160.00
|
158.30
|
159.00
|
159.10
|
75.08
|
337,500
|
|
|
9/5/2023
|
+0.80 / +0.51%
|
159.00
|
160.40
|
158.50
|
158.80
|
159.49
|
74.98
|
355,400
|
|
|
8/31/2023
|
-1.80 / -1.13%
|
160.00
|
160.50
|
158.00
|
158.00
|
158.68
|
74.60
|
365,100
|
|
|
8/30/2023
|
+1.70 / +1.08%
|
159.50
|
160.80
|
158.70
|
159.80
|
160.03
|
75.45
|
299,300
|
|
|
8/29/2023
|
+1.80 / +1.15%
|
156.50
|
159.30
|
155.90
|
158.10
|
157.05
|
74.65
|
345,400
|
|
|
8/28/2023
|
+0.10 / +0.06%
|
158.00
|
158.00
|
155.90
|
156.30
|
156.81
|
73.80
|
306,700
|
|
|
8/25/2023
|
+2.70 / +1.76%
|
155.30
|
158.20
|
154.70
|
156.20
|
156.27
|
73.75
|
500,600
|
|
|
8/24/2023
|
+3.40 / +2.27%
|
154.90
|
155.00
|
153.20
|
153.50
|
154.21
|
72.48
|
629,400
|
|
|
8/23/2023
|
+0.10 / +0.07%
|
152.50
|
152.80
|
150.00
|
150.10
|
150.67
|
70.87
|
458,700
|
|
|
8/22/2023
|
-2.70 / -1.77%
|
152.70
|
153.40
|
150.00
|
150.00
|
150.58
|
70.83
|
410,700
|
|
|
8/21/2023
|
-0.90 / -0.59%
|
154.50
|
154.50
|
152.00
|
152.70
|
153.17
|
72.10
|
278,300
|
|
|
8/18/2023
|
-2.10 / -1.35%
|
155.50
|
158.50
|
152.70
|
153.60
|
156.21
|
72.53
|
325,400
|
|
|
8/17/2023
|
-1.60 / -1.02%
|
157.30
|
157.30
|
155.50
|
155.70
|
156.34
|
73.52
|
395,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
159.00
|
159.50
|
157.00
|
157.30
|
157.76
|
74.27
|
238,500
|
|
|
8/15/2023
|
-0.70 / -0.44%
|
158.00
|
158.00
|
156.70
|
157.30
|
157.19
|
74.27
|
217,600
|
|
|
8/14/2023
|
-1.50 / -0.94%
|
159.00
|
159.60
|
158.00
|
158.00
|
158.48
|
74.60
|
183,000
|
|
|
8/11/2023
|
-1.10 / -0.68%
|
160.00
|
160.60
|
158.50
|
159.50
|
159.56
|
75.31
|
257,300
|
|
|
8/10/2023
|
-0.40 / -0.25%
|
161.30
|
161.30
|
160.00
|
160.60
|
160.58
|
75.83
|
244,300
|
|
|