|
Closing price on 11/17/2017
|
|
| Open |
281.00 |
| High |
283.90 |
| Low |
275.30 |
| Volume |
387,860 |
| Split-adjusted Price |
106.25 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
0.00 / 0.00%
|
281.00
|
283.90
|
275.30
|
280.00
|
280.01
|
106.25
|
387,860
|
|
|
11/16/2017
|
+9.10 / +3.36%
|
268.00
|
280.00
|
268.00
|
280.00
|
273.70
|
106.25
|
361,890
|
|
|
11/15/2017
|
-3.30 / -1.20%
|
274.10
|
278.50
|
269.70
|
270.90
|
272.63
|
102.79
|
124,210
|
|
|
11/14/2017
|
-2.00 / -0.72%
|
276.20
|
280.00
|
274.20
|
274.20
|
277.39
|
104.05
|
18,400
|
|
|
11/13/2017
|
-0.30 / -0.11%
|
276.50
|
282.80
|
276.00
|
276.20
|
277.31
|
104.81
|
76,280
|
|
|
11/10/2017
|
-1.60 / -0.58%
|
278.10
|
278.10
|
273.90
|
276.50
|
275.56
|
104.92
|
16,650
|
|
|
11/9/2017
|
-3.40 / -1.21%
|
281.50
|
282.90
|
277.70
|
278.10
|
279.06
|
105.53
|
4,680
|
|
|
11/8/2017
|
-3.60 / -1.26%
|
288.80
|
298.90
|
277.70
|
281.50
|
285.24
|
106.82
|
79,920
|
|
|
11/7/2017
|
-4.90 / -1.69%
|
286.00
|
290.00
|
285.10
|
285.10
|
285.48
|
108.18
|
50,470
|
|
|
11/6/2017
|
0.00 / 0.00%
|
290.00
|
292.00
|
288.00
|
290.00
|
289.96
|
110.04
|
7,770
|
|
|
11/3/2017
|
+1.00 / +0.35%
|
285.50
|
290.00
|
281.10
|
290.00
|
289.22
|
110.04
|
12,150
|
|
|
11/2/2017
|
+2.10 / +0.73%
|
286.90
|
289.00
|
284.00
|
289.00
|
287.57
|
109.66
|
43,940
|
|
|
11/1/2017
|
+1.30 / +0.46%
|
285.60
|
287.00
|
280.70
|
286.90
|
286.00
|
108.87
|
18,930
|
|
|
10/31/2017
|
-1.40 / -0.49%
|
287.00
|
287.00
|
283.10
|
285.60
|
285.62
|
108.37
|
3,060
|
|
|
10/30/2017
|
+6.50 / +2.32%
|
280.00
|
287.00
|
277.00
|
287.00
|
282.96
|
108.90
|
110,150
|
|
|
10/27/2017
|
-1.50 / -0.53%
|
282.00
|
282.00
|
272.10
|
280.50
|
280.42
|
106.44
|
26,460
|
|
|
10/26/2017
|
+2.60 / +0.93%
|
280.50
|
282.00
|
275.00
|
282.00
|
280.66
|
107.01
|
45,560
|
|
|
10/25/2017
|
-1.10 / -0.39%
|
280.50
|
280.50
|
274.00
|
279.40
|
279.55
|
106.02
|
5,720
|
|
|
10/24/2017
|
+0.50 / +0.18%
|
280.00
|
281.90
|
270.10
|
280.50
|
280.23
|
106.44
|
54,670
|
|
|
10/23/2017
|
+10.00 / +3.70%
|
276.00
|
280.00
|
270.10
|
280.00
|
277.57
|
106.25
|
56,380
|
|
|
10/20/2017
|
-8.00 / -2.88%
|
275.60
|
284.00
|
270.00
|
270.00
|
273.88
|
102.45
|
47,530
|
|
|
10/19/2017
|
-3.50 / -1.24%
|
284.80
|
285.00
|
278.00
|
278.00
|
280.94
|
105.49
|
58,990
|
|
|
10/18/2017
|
+2.50 / +0.90%
|
277.10
|
282.00
|
277.00
|
281.50
|
281.02
|
106.82
|
197,700
|
|
|
10/17/2017
|
+7.00 / +2.57%
|
272.00
|
279.00
|
268.20
|
279.00
|
275.56
|
105.87
|
60,630
|
|
|
10/16/2017
|
0.00 / 0.00%
|
272.00
|
272.70
|
269.00
|
272.00
|
271.97
|
103.21
|
67,420
|
|
|
10/13/2017
|
+6.00 / +2.26%
|
266.00
|
272.00
|
261.10
|
272.00
|
270.62
|
103.21
|
77,150
|
|
|
10/12/2017
|
+4.20 / +1.60%
|
261.10
|
266.30
|
261.10
|
266.00
|
264.41
|
100.94
|
39,470
|
|
|
10/11/2017
|
+1.70 / +0.65%
|
259.90
|
261.90
|
259.80
|
261.80
|
260.20
|
99.34
|
35,300
|
|
|
10/10/2017
|
0.00 / 0.00%
|
261.70
|
261.80
|
259.40
|
260.10
|
260.19
|
98.70
|
45,900
|
|
|
10/9/2017
|
0.00 / 0.00%
|
262.80
|
262.80
|
255.50
|
260.10
|
260.45
|
98.70
|
37,300
|
|
|