|
Closing price on 9/28/2022
|
|
| Open |
184.00 |
| High |
184.80 |
| Low |
175.00 |
| Volume |
78,800 |
| Split-adjusted Price |
83.94 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-2.30 / -1.24%
|
184.00
|
184.80
|
175.00
|
183.00
|
181.67
|
83.94
|
78,800
|
|
|
9/27/2022
|
+0.30 / +0.16%
|
186.40
|
186.40
|
183.00
|
185.30
|
185.02
|
84.99
|
125,500
|
|
|
9/26/2022
|
-2.00 / -1.07%
|
186.00
|
188.00
|
184.00
|
185.00
|
186.50
|
84.85
|
180,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
188.00
|
188.00
|
185.70
|
187.00
|
187.31
|
85.77
|
232,000
|
|
|
9/22/2022
|
-1.00 / -0.53%
|
189.40
|
189.40
|
185.80
|
187.00
|
187.17
|
85.77
|
189,900
|
|
|
9/21/2022
|
+0.50 / +0.27%
|
185.50
|
189.50
|
185.20
|
188.00
|
188.03
|
86.23
|
81,700
|
|
|
9/20/2022
|
+2.20 / +1.19%
|
186.00
|
189.50
|
185.80
|
187.50
|
187.37
|
86.00
|
81,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
185.30
|
187.50
|
184.90
|
185.30
|
186.34
|
84.99
|
232,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
188.90
|
188.90
|
183.00
|
185.30
|
184.97
|
84.99
|
189,100
|
|
|
9/15/2022
|
+1.30 / +0.71%
|
184.50
|
188.00
|
183.00
|
185.30
|
185.46
|
84.99
|
249,800
|
|
|
9/14/2022
|
-7.00 / -3.66%
|
190.00
|
190.00
|
184.00
|
184.00
|
186.44
|
84.40
|
272,400
|
|
|
9/13/2022
|
-4.00 / -2.05%
|
195.00
|
196.70
|
191.00
|
191.00
|
193.85
|
87.61
|
213,100
|
|
|
9/12/2022
|
+1.20 / +0.62%
|
193.80
|
197.80
|
193.80
|
195.00
|
196.38
|
89.44
|
262,500
|
|
|
9/9/2022
|
+2.10 / +1.10%
|
192.50
|
195.50
|
191.70
|
193.80
|
193.93
|
88.89
|
300,100
|
|
|
9/8/2022
|
+3.70 / +1.97%
|
189.00
|
193.10
|
188.00
|
191.70
|
190.72
|
87.93
|
268,200
|
|
|
9/7/2022
|
-0.60 / -0.32%
|
188.60
|
189.00
|
185.30
|
188.00
|
187.55
|
86.23
|
178,400
|
|
|
9/6/2022
|
+0.60 / +0.32%
|
188.00
|
190.70
|
187.80
|
188.60
|
188.91
|
86.51
|
103,500
|
|
|
9/5/2022
|
+0.10 / +0.05%
|
187.90
|
188.10
|
186.10
|
188.00
|
187.84
|
86.23
|
175,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
187.80
|
188.40
|
185.50
|
187.90
|
187.75
|
86.18
|
296,000
|
|
|
8/30/2022
|
-0.10 / -0.05%
|
188.50
|
189.00
|
186.80
|
187.90
|
188.00
|
86.18
|
127,400
|
|
|
8/29/2022
|
0.00 / 0.00%
|
183.50
|
189.90
|
183.50
|
188.00
|
186.13
|
86.23
|
126,300
|
|
|
8/26/2022
|
+0.50 / +0.27%
|
187.30
|
188.50
|
184.30
|
188.00
|
186.30
|
86.23
|
131,500
|
|
|
8/25/2022
|
+0.50 / +0.27%
|
187.10
|
192.80
|
186.80
|
187.50
|
188.54
|
86.00
|
91,400
|
|
|
8/24/2022
|
-3.00 / -1.58%
|
190.00
|
192.30
|
186.50
|
187.00
|
188.72
|
85.77
|
143,100
|
|
|
8/23/2022
|
-4.00 / -2.06%
|
193.50
|
195.00
|
190.00
|
190.00
|
191.80
|
87.15
|
129,400
|
|
|
8/22/2022
|
-1.00 / -0.51%
|
195.40
|
195.40
|
192.20
|
194.00
|
193.48
|
88.98
|
117,800
|
|
|
8/19/2022
|
+1.50 / +0.78%
|
191.10
|
196.10
|
191.10
|
195.00
|
194.52
|
89.44
|
124,300
|
|
|
8/18/2022
|
+5.00 / +2.65%
|
188.40
|
197.90
|
186.10
|
193.50
|
192.96
|
88.75
|
394,200
|
|
|
8/17/2022
|
+0.50 / +0.27%
|
188.00
|
188.70
|
184.00
|
188.50
|
186.14
|
86.46
|
230,800
|
|
|
8/16/2022
|
+2.00 / +1.08%
|
187.40
|
188.50
|
186.10
|
188.00
|
187.87
|
86.23
|
212,800
|
|
|