|
Closing price on 2/13/2026
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.40 |
| Volume |
913,900 |
| Split-adjusted Price |
48.50 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.40
|
48.50
|
48.59
|
48.50
|
913,900
|
|
|
2/12/2026
|
+0.10 / +0.21%
|
48.70
|
49.20
|
48.50
|
48.80
|
48.73
|
48.80
|
1,225,800
|
|
|
2/11/2026
|
+0.35 / +0.72%
|
48.40
|
48.80
|
48.05
|
48.70
|
48.48
|
48.70
|
730,500
|
|
|
2/10/2026
|
-1.10 / -2.22%
|
49.45
|
49.65
|
47.75
|
48.35
|
48.52
|
48.35
|
1,403,300
|
|
|
2/9/2026
|
+0.70 / +1.44%
|
48.90
|
49.45
|
48.90
|
49.45
|
49.19
|
49.45
|
574,800
|
|
|
2/6/2026
|
-1.35 / -2.69%
|
49.50
|
49.80
|
48.70
|
48.75
|
49.14
|
48.75
|
2,011,100
|
|
|
2/5/2026
|
-1.60 / -3.09%
|
52.20
|
52.20
|
50.00
|
50.10
|
50.63
|
50.10
|
1,737,000
|
|
|
2/4/2026
|
-0.40 / -0.77%
|
52.40
|
53.30
|
51.60
|
51.70
|
52.14
|
51.70
|
1,683,600
|
|
|
2/3/2026
|
+2.20 / +4.41%
|
50.90
|
52.40
|
50.30
|
52.10
|
51.51
|
52.10
|
2,619,900
|
|
|
2/2/2026
|
0.00 / 0.00%
|
49.90
|
50.90
|
49.20
|
49.90
|
49.86
|
49.90
|
1,318,500
|
|
|
1/30/2026
|
-0.40 / -0.80%
|
51.00
|
51.40
|
49.90
|
49.90
|
50.64
|
49.90
|
1,779,800
|
|
|
1/29/2026
|
+1.35 / +2.76%
|
49.10
|
50.60
|
49.00
|
50.30
|
50.03
|
50.30
|
1,748,900
|
|
|
1/28/2026
|
-0.60 / -1.21%
|
49.90
|
50.30
|
48.75
|
48.95
|
49.44
|
48.95
|
1,206,800
|
|
|
1/27/2026
|
+1.05 / +2.16%
|
48.95
|
49.55
|
48.25
|
49.55
|
48.80
|
49.55
|
1,415,400
|
|
|
1/26/2026
|
-0.80 / -1.62%
|
49.30
|
50.00
|
48.30
|
48.50
|
49.11
|
48.50
|
1,749,200
|
|
|
1/23/2026
|
-1.30 / -2.57%
|
50.70
|
51.30
|
48.90
|
49.30
|
49.75
|
49.30
|
2,328,200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.50
|
50.60
|
50.98
|
50.60
|
1,576,700
|
|
|
1/21/2026
|
-1.70 / -3.25%
|
52.00
|
52.00
|
50.20
|
50.60
|
50.85
|
50.60
|
2,222,400
|
|
|
1/20/2026
|
+1.20 / +2.35%
|
52.00
|
54.30
|
51.50
|
52.30
|
52.90
|
52.30
|
3,813,500
|
|
|
1/19/2026
|
-1.40 / -2.67%
|
52.50
|
52.70
|
50.20
|
51.10
|
51.25
|
51.10
|
2,991,000
|
|
|
1/16/2026
|
-0.20 / -0.38%
|
52.70
|
53.80
|
51.80
|
52.50
|
52.86
|
52.50
|
3,032,800
|
|
|
1/15/2026
|
-1.00 / -1.86%
|
55.00
|
57.10
|
52.70
|
52.70
|
54.36
|
52.70
|
6,078,400
|
|
|
1/14/2026
|
+3.50 / +6.97%
|
51.30
|
53.70
|
51.30
|
53.70
|
53.01
|
53.70
|
4,756,700
|
|
|
1/13/2026
|
+3.20 / +6.81%
|
47.05
|
50.20
|
47.05
|
50.20
|
49.51
|
50.20
|
3,322,400
|
|
|
1/12/2026
|
+0.05 / +0.11%
|
47.20
|
47.45
|
46.15
|
47.00
|
46.98
|
47.00
|
1,704,300
|
|
|
1/9/2026
|
+0.65 / +1.35%
|
48.90
|
49.90
|
48.60
|
48.95
|
49.25
|
46.95
|
2,561,500
|
|
|
1/8/2026
|
-0.20 / -0.41%
|
48.50
|
49.40
|
48.30
|
48.30
|
48.67
|
46.33
|
1,599,300
|
|
|
1/7/2026
|
+0.95 / +2.00%
|
47.60
|
48.85
|
47.60
|
48.50
|
48.14
|
46.52
|
2,000,300
|
|
|
1/6/2026
|
-0.55 / -1.14%
|
48.20
|
48.20
|
47.15
|
47.55
|
47.65
|
45.61
|
1,942,000
|
|
|
1/5/2026
|
-0.90 / -1.84%
|
49.15
|
49.20
|
48.05
|
48.10
|
48.47
|
46.13
|
1,623,700
|
|
|
|