|
Closing price on 1/5/2018
|
|
| Open |
268.00 |
| High |
268.50 |
| Low |
263.10 |
| Volume |
131,870 |
| Split-adjusted Price |
106.61 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-3.20 / -1.20%
|
268.00
|
268.50
|
263.10
|
264.30
|
265.85
|
106.61
|
131,870
|
|
|
1/4/2018
|
+2.50 / +0.94%
|
268.00
|
268.70
|
263.00
|
267.50
|
266.16
|
107.90
|
285,800
|
|
|
1/3/2018
|
+12.70 / +5.03%
|
252.30
|
265.00
|
252.30
|
265.00
|
259.36
|
106.89
|
278,500
|
|
|
1/2/2018
|
+3.00 / +1.20%
|
254.00
|
254.70
|
249.90
|
252.30
|
251.71
|
101.77
|
163,190
|
|
|
12/29/2017
|
+0.10 / +0.04%
|
253.80
|
253.80
|
249.20
|
249.30
|
250.28
|
100.56
|
217,350
|
|
|
12/28/2017
|
-3.00 / -1.19%
|
254.00
|
254.00
|
249.20
|
249.20
|
250.44
|
100.52
|
224,330
|
|
|
12/27/2017
|
-4.80 / -1.87%
|
256.00
|
260.00
|
252.20
|
252.20
|
254.19
|
101.73
|
203,790
|
|
|
12/26/2017
|
-7.60 / -2.87%
|
264.20
|
264.20
|
256.00
|
257.00
|
259.86
|
103.67
|
174,190
|
|
|
12/25/2017
|
+13.60 / +5.42%
|
254.90
|
265.90
|
252.00
|
264.60
|
260.82
|
106.73
|
119,540
|
|
|
12/22/2017
|
+1.80 / +0.72%
|
258.00
|
262.00
|
251.00
|
251.00
|
254.52
|
101.25
|
226,780
|
|
|
12/21/2017
|
-18.30 / -6.84%
|
252.00
|
265.00
|
248.90
|
249.20
|
252.22
|
100.52
|
583,060
|
|
|
12/20/2017
|
-20.10 / -6.99%
|
268.00
|
280.00
|
267.50
|
267.50
|
268.40
|
107.90
|
276,270
|
|
|
12/19/2017
|
-21.60 / -6.99%
|
309.20
|
310.00
|
287.60
|
287.60
|
291.40
|
116.01
|
362,340
|
|
|
12/18/2017
|
0.00 / 0.00%
|
309.20
|
317.90
|
309.20
|
309.20
|
310.62
|
124.72
|
255,930
|
|
|
12/15/2017
|
+0.20 / +0.06%
|
309.00
|
310.00
|
307.00
|
309.20
|
309.00
|
124.72
|
138,480
|
|
|
12/14/2017
|
-5.00 / -1.59%
|
317.00
|
317.00
|
309.00
|
309.00
|
312.08
|
124.64
|
131,480
|
|
|
12/13/2017
|
+1.00 / +0.32%
|
319.70
|
321.00
|
313.00
|
314.00
|
317.43
|
126.66
|
133,180
|
|
|
12/12/2017
|
+20.00 / +6.83%
|
313.50
|
313.50
|
308.00
|
313.00
|
312.82
|
126.26
|
311,160
|
|
|
12/11/2017
|
-16.00 / -5.18%
|
311.00
|
311.00
|
293.00
|
293.00
|
300.89
|
118.19
|
142,910
|
|
|
12/8/2017
|
-10.40 / -3.26%
|
316.00
|
319.50
|
307.50
|
309.00
|
309.74
|
124.64
|
136,180
|
|
|
12/7/2017
|
-8.60 / -2.62%
|
330.00
|
333.00
|
315.00
|
319.40
|
322.83
|
128.84
|
100,440
|
|
|
12/6/2017
|
-2.00 / -0.61%
|
330.00
|
333.00
|
316.00
|
328.00
|
326.13
|
132.31
|
116,210
|
|
|
12/5/2017
|
-2.30 / -0.69%
|
336.90
|
338.00
|
330.00
|
330.00
|
332.60
|
133.11
|
115,280
|
|
|
12/4/2017
|
+2.30 / +0.70%
|
330.00
|
341.00
|
330.00
|
332.30
|
332.74
|
134.04
|
127,770
|
|
|
12/1/2017
|
+1.00 / +0.30%
|
329.00
|
331.50
|
325.10
|
330.00
|
329.62
|
133.11
|
91,810
|
|
|
11/30/2017
|
-10.00 / -2.95%
|
341.80
|
347.00
|
329.00
|
329.00
|
339.24
|
132.71
|
110,200
|
|
|
11/29/2017
|
+19.00 / +5.94%
|
334.00
|
342.40
|
323.00
|
339.00
|
338.58
|
136.74
|
165,290
|
|
|
11/28/2017
|
+17.00 / +5.61%
|
301.00
|
320.00
|
301.00
|
320.00
|
311.40
|
129.08
|
131,090
|
|
|
11/27/2017
|
-15.80 / -4.96%
|
310.10
|
319.00
|
300.20
|
303.00
|
308.39
|
122.22
|
117,840
|
|
|
11/24/2017
|
+9.80 / +3.17%
|
310.00
|
319.60
|
305.00
|
318.80
|
310.82
|
128.59
|
145,290
|
|
|