|
Closing price on 10/24/2022
|
|
| Open |
196.00 |
| High |
203.00 |
| Low |
181.00 |
| Volume |
299,300 |
| Split-adjusted Price |
75.38 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-12.00 / -6.22%
|
196.00
|
203.00
|
181.00
|
181.00
|
196.33
|
75.38
|
299,300
|
|
|
10/21/2022
|
+1.70 / +0.89%
|
191.50
|
195.00
|
189.40
|
193.00
|
192.30
|
80.37
|
247,500
|
|
|
10/20/2022
|
+0.40 / +0.21%
|
190.00
|
191.90
|
189.20
|
191.30
|
190.68
|
79.67
|
114,400
|
|
|
10/19/2022
|
+1.10 / +0.58%
|
190.00
|
190.90
|
188.50
|
190.90
|
189.87
|
79.50
|
173,900
|
|
|
10/18/2022
|
+4.70 / +2.54%
|
189.40
|
189.80
|
185.30
|
189.80
|
188.64
|
79.04
|
680,300
|
|
|
10/17/2022
|
-3.30 / -1.75%
|
185.50
|
189.80
|
183.60
|
185.10
|
185.91
|
77.08
|
136,700
|
|
|
10/14/2022
|
-1.60 / -0.84%
|
193.00
|
193.00
|
184.00
|
188.40
|
187.90
|
78.46
|
119,100
|
|
|
10/13/2022
|
+6.50 / +3.54%
|
183.50
|
190.00
|
181.50
|
190.00
|
186.55
|
79.12
|
245,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
187.50
|
187.50
|
183.50
|
183.50
|
184.16
|
76.42
|
600,200
|
|
|
10/11/2022
|
-1.00 / -0.54%
|
183.50
|
185.50
|
182.10
|
183.50
|
183.90
|
76.42
|
178,300
|
|
|
10/10/2022
|
-2.50 / -1.34%
|
186.00
|
186.10
|
181.20
|
184.50
|
184.77
|
76.83
|
306,000
|
|
|
10/7/2022
|
+1.20 / +0.65%
|
183.00
|
187.00
|
183.00
|
187.00
|
184.16
|
77.88
|
233,100
|
|
|
10/6/2022
|
-3.20 / -1.69%
|
185.20
|
186.50
|
185.00
|
185.80
|
185.74
|
77.38
|
84,100
|
|
|
10/5/2022
|
+1.00 / +0.53%
|
189.60
|
191.00
|
187.10
|
189.00
|
189.57
|
78.71
|
285,100
|
|
|
10/4/2022
|
+5.80 / +3.18%
|
182.20
|
188.90
|
182.20
|
188.00
|
186.31
|
78.29
|
417,800
|
|
|
10/3/2022
|
-2.80 / -1.51%
|
181.00
|
186.00
|
181.00
|
182.20
|
184.69
|
75.88
|
107,400
|
|
|
9/30/2022
|
+2.20 / +1.20%
|
178.00
|
186.50
|
178.00
|
185.00
|
183.09
|
77.04
|
150,200
|
|
|
9/29/2022
|
-0.20 / -0.11%
|
185.60
|
185.60
|
180.50
|
182.80
|
182.54
|
76.13
|
289,000
|
|
|
9/28/2022
|
-2.30 / -1.24%
|
184.00
|
184.80
|
175.00
|
183.00
|
181.67
|
76.21
|
78,800
|
|
|
9/27/2022
|
+0.30 / +0.16%
|
186.40
|
186.40
|
183.00
|
185.30
|
185.02
|
77.17
|
125,500
|
|
|
9/26/2022
|
-2.00 / -1.07%
|
186.00
|
188.00
|
184.00
|
185.00
|
186.50
|
77.04
|
180,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
188.00
|
188.00
|
185.70
|
187.00
|
187.31
|
77.88
|
232,000
|
|
|
9/22/2022
|
-1.00 / -0.53%
|
189.40
|
189.40
|
185.80
|
187.00
|
187.17
|
77.88
|
189,900
|
|
|
9/21/2022
|
+0.50 / +0.27%
|
185.50
|
189.50
|
185.20
|
188.00
|
188.03
|
78.29
|
81,700
|
|
|
9/20/2022
|
+2.20 / +1.19%
|
186.00
|
189.50
|
185.80
|
187.50
|
187.37
|
78.08
|
81,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
185.30
|
187.50
|
184.90
|
185.30
|
186.34
|
77.17
|
232,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
188.90
|
188.90
|
183.00
|
185.30
|
184.97
|
77.17
|
189,100
|
|
|
9/15/2022
|
+1.30 / +0.71%
|
184.50
|
188.00
|
183.00
|
185.30
|
185.46
|
77.17
|
249,800
|
|
|
9/14/2022
|
-7.00 / -3.66%
|
190.00
|
190.00
|
184.00
|
184.00
|
186.44
|
76.63
|
272,400
|
|
|
9/13/2022
|
-4.00 / -2.05%
|
195.00
|
196.70
|
191.00
|
191.00
|
193.85
|
79.54
|
213,100
|
|
|