|
Closing price on 10/4/2022
|
|
| Open |
182.20 |
| High |
188.90 |
| Low |
182.20 |
| Volume |
417,800 |
| Split-adjusted Price |
75.09 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
+5.80 / +3.18%
|
182.20
|
188.90
|
182.20
|
188.00
|
186.31
|
75.09
|
417,800
|
|
|
10/3/2022
|
-2.80 / -1.51%
|
181.00
|
186.00
|
181.00
|
182.20
|
184.69
|
72.78
|
107,400
|
|
|
9/30/2022
|
+2.20 / +1.20%
|
178.00
|
186.50
|
178.00
|
185.00
|
183.09
|
73.89
|
150,200
|
|
|
9/29/2022
|
-0.20 / -0.11%
|
185.60
|
185.60
|
180.50
|
182.80
|
182.54
|
73.02
|
289,000
|
|
|
9/28/2022
|
-2.30 / -1.24%
|
184.00
|
184.80
|
175.00
|
183.00
|
181.67
|
73.10
|
78,800
|
|
|
9/27/2022
|
+0.30 / +0.16%
|
186.40
|
186.40
|
183.00
|
185.30
|
185.02
|
74.01
|
125,500
|
|
|
9/26/2022
|
-2.00 / -1.07%
|
186.00
|
188.00
|
184.00
|
185.00
|
186.50
|
73.89
|
180,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
188.00
|
188.00
|
185.70
|
187.00
|
187.31
|
74.69
|
232,000
|
|
|
9/22/2022
|
-1.00 / -0.53%
|
189.40
|
189.40
|
185.80
|
187.00
|
187.17
|
74.69
|
189,900
|
|
|
9/21/2022
|
+0.50 / +0.27%
|
185.50
|
189.50
|
185.20
|
188.00
|
188.03
|
75.09
|
81,700
|
|
|
9/20/2022
|
+2.20 / +1.19%
|
186.00
|
189.50
|
185.80
|
187.50
|
187.37
|
74.89
|
81,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
185.30
|
187.50
|
184.90
|
185.30
|
186.34
|
74.01
|
232,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
188.90
|
188.90
|
183.00
|
185.30
|
184.97
|
74.01
|
189,100
|
|
|
9/15/2022
|
+1.30 / +0.71%
|
184.50
|
188.00
|
183.00
|
185.30
|
185.46
|
74.01
|
249,800
|
|
|
9/14/2022
|
-7.00 / -3.66%
|
190.00
|
190.00
|
184.00
|
184.00
|
186.44
|
73.50
|
272,400
|
|
|
9/13/2022
|
-4.00 / -2.05%
|
195.00
|
196.70
|
191.00
|
191.00
|
193.85
|
76.29
|
213,100
|
|
|
9/12/2022
|
+1.20 / +0.62%
|
193.80
|
197.80
|
193.80
|
195.00
|
196.38
|
77.89
|
262,500
|
|
|
9/9/2022
|
+2.10 / +1.10%
|
192.50
|
195.50
|
191.70
|
193.80
|
193.93
|
77.41
|
300,100
|
|
|
9/8/2022
|
+3.70 / +1.97%
|
189.00
|
193.10
|
188.00
|
191.70
|
190.72
|
76.57
|
268,200
|
|
|
9/7/2022
|
-0.60 / -0.32%
|
188.60
|
189.00
|
185.30
|
188.00
|
187.55
|
75.09
|
178,400
|
|
|
9/6/2022
|
+0.60 / +0.32%
|
188.00
|
190.70
|
187.80
|
188.60
|
188.91
|
75.33
|
103,500
|
|
|
9/5/2022
|
+0.10 / +0.05%
|
187.90
|
188.10
|
186.10
|
188.00
|
187.84
|
75.09
|
175,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
187.80
|
188.40
|
185.50
|
187.90
|
187.75
|
75.05
|
296,000
|
|
|
8/30/2022
|
-0.10 / -0.05%
|
188.50
|
189.00
|
186.80
|
187.90
|
188.00
|
75.05
|
127,400
|
|
|
8/29/2022
|
0.00 / 0.00%
|
183.50
|
189.90
|
183.50
|
188.00
|
186.13
|
75.09
|
126,300
|
|
|
8/26/2022
|
+0.50 / +0.27%
|
187.30
|
188.50
|
184.30
|
188.00
|
186.30
|
75.09
|
131,500
|
|
|
8/25/2022
|
+0.50 / +0.27%
|
187.10
|
192.80
|
186.80
|
187.50
|
188.54
|
74.89
|
91,400
|
|
|
8/24/2022
|
-3.00 / -1.58%
|
190.00
|
192.30
|
186.50
|
187.00
|
188.72
|
74.69
|
143,100
|
|
|
8/23/2022
|
-4.00 / -2.06%
|
193.50
|
195.00
|
190.00
|
190.00
|
191.80
|
75.89
|
129,400
|
|
|
8/22/2022
|
-1.00 / -0.51%
|
195.40
|
195.40
|
192.20
|
194.00
|
193.48
|
77.49
|
117,800
|
|
|