|
Closing price on 1/24/2022
|
|
| Open |
148.30 |
| High |
148.30 |
| Low |
144.50 |
| Volume |
161,600 |
| Split-adjusted Price |
63.62 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-3.00 / -2.03%
|
148.30
|
148.30
|
144.50
|
145.00
|
145.38
|
63.62
|
161,600
|
|
|
1/21/2022
|
-2.00 / -1.33%
|
151.90
|
151.90
|
145.00
|
148.00
|
148.57
|
64.93
|
198,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
147.50
|
153.60
|
146.40
|
150.00
|
148.62
|
65.81
|
238,100
|
|
|
1/19/2022
|
-1.00 / -0.66%
|
152.00
|
152.00
|
149.00
|
150.00
|
150.36
|
65.81
|
111,500
|
|
|
1/18/2022
|
+1.00 / +0.67%
|
150.10
|
152.90
|
150.10
|
151.00
|
151.06
|
66.25
|
319,400
|
|
|
1/17/2022
|
-1.90 / -1.25%
|
152.00
|
154.90
|
149.00
|
150.00
|
152.03
|
65.81
|
275,000
|
|
|
1/14/2022
|
+0.90 / +0.60%
|
150.00
|
152.10
|
150.00
|
151.90
|
151.74
|
66.64
|
104,900
|
|
|
1/13/2022
|
-1.80 / -1.18%
|
153.00
|
153.10
|
151.00
|
151.00
|
152.12
|
66.25
|
180,000
|
|
|
1/12/2022
|
-0.10 / -0.07%
|
152.80
|
152.90
|
150.90
|
152.80
|
151.64
|
67.04
|
253,300
|
|
|
1/11/2022
|
+0.90 / +0.59%
|
152.00
|
153.00
|
150.50
|
152.90
|
152.01
|
67.08
|
154,200
|
|
|
1/10/2022
|
-1.20 / -0.78%
|
154.10
|
154.10
|
151.10
|
152.00
|
152.18
|
66.69
|
195,900
|
|
|
1/7/2022
|
-1.40 / -0.91%
|
154.70
|
154.70
|
152.10
|
153.20
|
153.37
|
67.21
|
511,100
|
|
|
1/6/2022
|
-2.70 / -1.69%
|
159.00
|
159.20
|
156.00
|
156.60
|
157.36
|
67.83
|
99,800
|
|
|
1/5/2022
|
+2.30 / +1.46%
|
158.00
|
159.70
|
158.00
|
159.30
|
159.26
|
69.00
|
395,300
|
|
|
1/4/2022
|
+6.00 / +3.97%
|
152.00
|
157.50
|
152.00
|
157.00
|
155.15
|
68.00
|
826,300
|
|
|
12/31/2021
|
+2.10 / +1.41%
|
148.90
|
159.10
|
148.90
|
151.00
|
152.64
|
65.40
|
331,100
|
|
|
12/30/2021
|
+0.60 / +0.40%
|
149.00
|
149.00
|
148.50
|
148.90
|
148.94
|
64.49
|
112,100
|
|
|
12/29/2021
|
0.00 / 0.00%
|
148.30
|
148.30
|
147.70
|
148.30
|
148.10
|
64.23
|
181,300
|
|
|
12/28/2021
|
+0.40 / +0.27%
|
149.50
|
149.50
|
147.50
|
148.30
|
148.45
|
64.23
|
156,500
|
|
|
12/27/2021
|
+0.90 / +0.61%
|
147.30
|
151.00
|
147.20
|
147.90
|
148.47
|
64.06
|
108,300
|
|
|
12/24/2021
|
+0.10 / +0.07%
|
146.50
|
148.80
|
146.20
|
147.00
|
147.01
|
63.67
|
168,800
|
|
|
12/23/2021
|
-0.70 / -0.47%
|
147.30
|
147.60
|
146.80
|
146.90
|
147.12
|
63.63
|
197,200
|
|
|
12/22/2021
|
-1.30 / -0.87%
|
149.00
|
149.00
|
147.50
|
147.60
|
148.04
|
63.93
|
159,400
|
|
|
12/21/2021
|
-0.10 / -0.07%
|
149.00
|
149.70
|
148.80
|
148.90
|
149.00
|
64.49
|
153,000
|
|
|
12/20/2021
|
-1.00 / -0.67%
|
150.10
|
150.10
|
148.80
|
149.00
|
149.18
|
64.54
|
369,600
|
|
|
12/17/2021
|
-1.00 / -0.66%
|
151.00
|
151.30
|
150.00
|
150.00
|
150.56
|
64.97
|
219,300
|
|
|
12/16/2021
|
-1.50 / -0.98%
|
152.30
|
152.70
|
150.60
|
151.00
|
151.72
|
65.40
|
121,400
|
|
|
12/15/2021
|
-0.30 / -0.20%
|
153.00
|
153.00
|
152.20
|
152.50
|
152.80
|
66.05
|
133,400
|
|
|
12/14/2021
|
+0.50 / +0.33%
|
152.30
|
154.00
|
152.00
|
152.80
|
152.72
|
66.18
|
156,400
|
|
|
12/13/2021
|
0.00 / 0.00%
|
153.00
|
153.30
|
152.30
|
152.30
|
152.67
|
65.97
|
206,100
|
|
|