|
Closing price on 11/28/2022
|
|
| Open |
167.40 |
| High |
180.00 |
| Low |
167.40 |
| Volume |
376,700 |
| Split-adjusted Price |
73.75 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
-2.90 / -1.61%
|
167.40
|
180.00
|
167.40
|
177.10
|
178.22
|
73.75
|
376,700
|
|
|
11/25/2022
|
-0.50 / -0.28%
|
180.50
|
182.20
|
179.90
|
180.00
|
180.35
|
74.96
|
144,400
|
|
|
11/24/2022
|
-1.50 / -0.82%
|
183.00
|
183.00
|
180.00
|
180.50
|
181.30
|
75.17
|
189,600
|
|
|
11/23/2022
|
+0.80 / +0.44%
|
180.80
|
183.00
|
180.80
|
182.00
|
182.17
|
75.79
|
95,900
|
|
|
11/22/2022
|
-1.40 / -0.77%
|
180.70
|
185.00
|
180.10
|
181.20
|
182.28
|
75.46
|
140,100
|
|
|
11/21/2022
|
+3.40 / +1.90%
|
182.00
|
184.00
|
180.00
|
182.60
|
182.12
|
76.04
|
115,300
|
|
|
11/18/2022
|
-3.80 / -2.08%
|
185.40
|
185.50
|
178.50
|
179.20
|
181.27
|
74.63
|
295,400
|
|
|
11/17/2022
|
+2.20 / +1.22%
|
182.90
|
193.40
|
179.50
|
183.00
|
182.40
|
76.21
|
282,600
|
|
|
11/16/2022
|
-5.70 / -3.06%
|
182.00
|
186.00
|
180.80
|
180.80
|
183.11
|
75.29
|
371,400
|
|
|
11/15/2022
|
-8.50 / -4.36%
|
194.90
|
194.90
|
186.50
|
186.50
|
190.46
|
77.67
|
159,000
|
|
|
11/14/2022
|
+7.20 / +3.83%
|
187.80
|
195.90
|
182.00
|
195.00
|
189.16
|
81.21
|
360,000
|
|
|
11/11/2022
|
+3.30 / +1.79%
|
188.00
|
191.90
|
185.80
|
187.80
|
188.39
|
78.21
|
162,000
|
|
|
11/10/2022
|
0.00 / 0.00%
|
185.50
|
186.00
|
183.00
|
184.50
|
184.51
|
76.83
|
267,600
|
|
|
11/9/2022
|
+1.50 / +0.82%
|
183.10
|
185.80
|
183.10
|
184.50
|
184.82
|
76.83
|
145,300
|
|
|
11/8/2022
|
-1.00 / -0.54%
|
184.00
|
184.20
|
182.80
|
183.00
|
183.24
|
76.21
|
314,000
|
|
|
11/7/2022
|
+2.00 / +1.10%
|
182.10
|
184.00
|
181.10
|
184.00
|
183.70
|
76.63
|
225,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
182.00
|
185.00
|
179.00
|
182.00
|
182.32
|
75.79
|
347,000
|
|
|
11/3/2022
|
-1.50 / -0.82%
|
183.00
|
183.00
|
180.60
|
182.00
|
181.84
|
75.79
|
176,500
|
|
|
11/2/2022
|
-0.10 / -0.05%
|
183.60
|
183.60
|
180.10
|
183.50
|
181.34
|
76.42
|
334,700
|
|
|
11/1/2022
|
-1.70 / -0.92%
|
185.30
|
186.90
|
183.20
|
183.60
|
184.86
|
76.46
|
170,700
|
|
|
10/31/2022
|
-0.80 / -0.43%
|
188.50
|
188.50
|
182.50
|
185.30
|
184.19
|
77.17
|
105,700
|
|
|
10/28/2022
|
-1.80 / -0.96%
|
190.00
|
190.60
|
186.10
|
186.10
|
189.13
|
77.50
|
219,000
|
|
|
10/27/2022
|
+1.80 / +0.97%
|
186.20
|
188.90
|
183.50
|
187.90
|
187.64
|
78.25
|
471,800
|
|
|
10/26/2022
|
-1.70 / -0.91%
|
193.60
|
193.60
|
186.10
|
186.10
|
188.95
|
77.50
|
170,600
|
|
|
10/25/2022
|
+6.80 / +3.76%
|
183.60
|
192.50
|
183.50
|
187.80
|
188.90
|
78.21
|
422,100
|
|
|
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
|
|
|