|
Closing price on 1/5/2026
|
|
| Open |
49.15 |
| High |
49.20 |
| Low |
48.05 |
| Volume |
1,623,700 |
| Split-adjusted Price |
46.13 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.90 / -1.84%
|
49.15
|
49.20
|
48.05
|
48.10
|
48.47
|
46.13
|
1,623,700
|
|
|
12/31/2025
|
-0.60 / -1.21%
|
49.60
|
49.60
|
49.00
|
49.00
|
49.14
|
47.00
|
838,700
|
|
|
12/30/2025
|
+0.80 / +1.64%
|
48.90
|
49.90
|
48.40
|
49.60
|
49.14
|
47.57
|
1,279,000
|
|
|
12/29/2025
|
+0.05 / +0.10%
|
48.80
|
49.25
|
48.60
|
48.80
|
48.86
|
46.81
|
882,900
|
|
|
12/26/2025
|
+0.55 / +1.14%
|
48.10
|
49.20
|
48.10
|
48.75
|
48.65
|
46.76
|
1,433,800
|
|
|
12/25/2025
|
-0.60 / -1.23%
|
48.80
|
49.50
|
48.20
|
48.20
|
48.65
|
46.23
|
1,325,900
|
|
|
12/24/2025
|
-0.70 / -1.41%
|
49.50
|
49.60
|
48.80
|
48.80
|
49.01
|
46.81
|
1,037,100
|
|
|
12/23/2025
|
-0.10 / -0.20%
|
49.70
|
49.90
|
48.90
|
49.50
|
49.31
|
47.48
|
1,839,100
|
|
|
12/22/2025
|
-0.10 / -0.20%
|
49.70
|
50.30
|
49.45
|
49.60
|
49.79
|
47.57
|
995,900
|
|
|
12/19/2025
|
-0.50 / -1.00%
|
50.20
|
50.20
|
49.60
|
49.70
|
49.85
|
47.67
|
1,191,800
|
|
|
12/18/2025
|
+0.10 / +0.20%
|
50.60
|
50.70
|
49.80
|
50.20
|
50.13
|
48.15
|
1,042,600
|
|
|
12/17/2025
|
-1.60 / -3.09%
|
51.80
|
51.80
|
50.10
|
50.10
|
50.66
|
48.05
|
1,608,300
|
|
|
12/16/2025
|
+1.20 / +2.38%
|
51.00
|
52.00
|
48.10
|
51.70
|
50.89
|
49.59
|
2,083,100
|
|
|
12/15/2025
|
+0.50 / +1.00%
|
50.30
|
51.50
|
50.00
|
50.50
|
50.86
|
48.44
|
1,637,200
|
|
|
12/12/2025
|
-2.30 / -4.40%
|
52.00
|
52.60
|
49.95
|
50.00
|
50.89
|
47.96
|
2,634,000
|
|
|
12/11/2025
|
+0.80 / +1.55%
|
51.70
|
53.00
|
51.50
|
52.30
|
52.36
|
50.16
|
1,687,600
|
|
|
12/10/2025
|
-1.80 / -3.38%
|
53.30
|
53.40
|
51.40
|
51.50
|
52.10
|
49.40
|
2,569,700
|
|
|
12/9/2025
|
+0.10 / +0.19%
|
54.50
|
55.30
|
53.30
|
53.30
|
54.12
|
51.12
|
4,372,800
|
|
|
12/8/2025
|
+3.40 / +6.83%
|
49.80
|
53.20
|
49.70
|
53.20
|
52.76
|
51.03
|
5,534,000
|
|
|
12/5/2025
|
-1.10 / -2.16%
|
50.90
|
51.30
|
49.80
|
49.80
|
50.21
|
47.77
|
2,586,700
|
|
|
12/4/2025
|
-1.00 / -1.93%
|
51.50
|
52.20
|
50.50
|
50.90
|
51.06
|
48.82
|
2,941,000
|
|
|
12/3/2025
|
-0.50 / -0.95%
|
54.00
|
54.40
|
51.90
|
51.90
|
52.98
|
49.78
|
3,275,900
|
|
|
12/2/2025
|
+3.40 / +6.94%
|
49.00
|
52.40
|
48.85
|
52.40
|
50.75
|
50.26
|
5,832,800
|
|
|
12/1/2025
|
+2.60 / +5.60%
|
46.55
|
49.60
|
46.55
|
49.00
|
48.51
|
47.00
|
4,148,800
|
|
|
11/28/2025
|
0.00 / 0.00%
|
46.40
|
46.65
|
46.30
|
46.40
|
46.48
|
44.50
|
517,200
|
|
|
11/27/2025
|
-0.10 / -0.22%
|
46.75
|
46.75
|
46.35
|
46.40
|
46.53
|
44.50
|
345,100
|
|
|
11/26/2025
|
+0.20 / +0.43%
|
46.40
|
46.80
|
46.40
|
46.50
|
46.60
|
44.60
|
510,600
|
|
|
11/25/2025
|
+0.15 / +0.33%
|
46.20
|
46.80
|
46.10
|
46.30
|
46.23
|
44.41
|
479,300
|
|
|
11/24/2025
|
-0.55 / -1.18%
|
46.70
|
47.00
|
46.15
|
46.15
|
46.63
|
44.26
|
999,800
|
|
|
11/21/2025
|
-0.35 / -0.74%
|
46.95
|
46.95
|
46.50
|
46.70
|
46.64
|
44.79
|
586,300
|
|
|
|