|
Closing price on 9/24/2020
|
|
| Open |
190.00 |
| High |
190.40 |
| Low |
187.00 |
| Volume |
208,830 |
| Split-adjusted Price |
82.39 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
-3.00 / -1.58%
|
190.00
|
190.40
|
187.00
|
187.00
|
189.00
|
82.39
|
208,830
|
|
|
9/23/2020
|
+1.00 / +0.53%
|
191.70
|
191.70
|
189.50
|
190.00
|
190.04
|
83.71
|
57,640
|
|
|
9/22/2020
|
-1.00 / -0.53%
|
191.00
|
192.40
|
189.00
|
189.00
|
190.85
|
83.27
|
179,610
|
|
|
9/21/2020
|
+1.20 / +0.64%
|
189.30
|
191.80
|
189.30
|
190.00
|
190.22
|
83.71
|
199,530
|
|
|
9/18/2020
|
+0.60 / +0.32%
|
188.20
|
190.50
|
188.20
|
188.80
|
188.85
|
83.18
|
352,140
|
|
|
9/17/2020
|
0.00 / 0.00%
|
188.20
|
189.90
|
188.20
|
188.20
|
188.50
|
82.92
|
146,220
|
|
|
9/16/2020
|
0.00 / 0.00%
|
191.00
|
191.00
|
188.20
|
188.20
|
188.78
|
82.92
|
43,570
|
|
|
9/15/2020
|
0.00 / 0.00%
|
189.00
|
191.00
|
188.20
|
188.20
|
189.25
|
82.92
|
125,260
|
|
|
9/14/2020
|
+0.20 / +0.11%
|
189.00
|
189.50
|
187.00
|
188.20
|
188.42
|
82.92
|
94,050
|
|
|
9/11/2020
|
-1.00 / -0.53%
|
189.00
|
190.90
|
188.00
|
188.00
|
188.90
|
82.83
|
85,910
|
|
|
9/10/2020
|
-1.00 / -0.53%
|
192.00
|
192.00
|
189.00
|
189.00
|
190.13
|
83.27
|
161,760
|
|
|
9/9/2020
|
-1.20 / -0.63%
|
190.90
|
191.10
|
188.00
|
190.00
|
190.37
|
83.71
|
166,070
|
|
|
9/8/2020
|
-1.00 / -0.52%
|
192.30
|
193.00
|
190.00
|
191.20
|
191.90
|
84.24
|
148,590
|
|
|
9/7/2020
|
0.00 / 0.00%
|
194.00
|
196.00
|
192.20
|
192.20
|
193.81
|
84.68
|
208,280
|
|
|
9/4/2020
|
-1.60 / -0.83%
|
192.00
|
195.50
|
191.60
|
192.20
|
193.19
|
84.68
|
161,040
|
|
|
9/3/2020
|
+3.80 / +2.00%
|
191.90
|
194.70
|
191.30
|
193.80
|
193.33
|
85.39
|
264,810
|
|
|
9/1/2020
|
-1.50 / -0.78%
|
194.00
|
194.00
|
190.00
|
190.00
|
191.46
|
83.71
|
161,710
|
|
|
8/31/2020
|
+9.50 / +5.22%
|
184.90
|
192.90
|
183.10
|
191.50
|
189.51
|
84.37
|
300,460
|
|
|
8/28/2020
|
-1.00 / -0.55%
|
185.50
|
186.00
|
182.00
|
182.00
|
184.09
|
80.19
|
181,540
|
|
|
8/27/2020
|
-1.20 / -0.65%
|
184.20
|
186.00
|
183.00
|
183.00
|
184.18
|
80.63
|
133,590
|
|
|
8/26/2020
|
-2.30 / -1.23%
|
187.00
|
188.00
|
184.20
|
184.20
|
186.50
|
81.16
|
146,200
|
|
|
8/25/2020
|
+3.50 / +1.91%
|
183.00
|
188.10
|
183.00
|
186.50
|
186.19
|
82.17
|
184,910
|
|
|
8/24/2020
|
+3.40 / +1.89%
|
180.10
|
184.00
|
180.10
|
183.00
|
182.08
|
80.63
|
167,910
|
|
|
8/21/2020
|
0.00 / 0.00%
|
180.00
|
181.90
|
179.60
|
179.60
|
180.00
|
79.13
|
169,610
|
|
|
8/20/2020
|
-1.00 / -0.55%
|
180.60
|
182.00
|
179.60
|
179.60
|
180.24
|
79.13
|
152,630
|
|
|
8/19/2020
|
0.00 / 0.00%
|
180.60
|
182.30
|
180.40
|
180.60
|
180.83
|
79.57
|
97,720
|
|
|
8/18/2020
|
-3.20 / -1.74%
|
184.00
|
184.00
|
180.00
|
180.60
|
181.47
|
79.57
|
306,930
|
|
|
8/17/2020
|
-1.20 / -0.65%
|
184.00
|
184.50
|
180.60
|
183.80
|
182.36
|
80.98
|
91,080
|
|
|
8/14/2020
|
+2.00 / +1.09%
|
183.00
|
188.90
|
182.00
|
185.00
|
185.63
|
81.51
|
313,520
|
|
|
8/13/2020
|
+4.10 / +2.29%
|
180.70
|
184.00
|
180.70
|
183.00
|
182.03
|
80.63
|
92,580
|
|
|