|
Closing price on 11/4/2019
|
|
| Open |
261.90 |
| High |
261.90 |
| Low |
260.00 |
| Volume |
219,930 |
| Split-adjusted Price |
108.54 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
0.00 / 0.00%
|
261.90
|
261.90
|
260.00
|
260.00
|
260.21
|
108.54
|
219,930
|
|
|
11/1/2019
|
-0.50 / -0.19%
|
260.00
|
261.90
|
260.00
|
260.00
|
260.25
|
108.54
|
20,980
|
|
|
10/31/2019
|
-0.50 / -0.19%
|
261.00
|
262.30
|
260.50
|
260.50
|
261.14
|
108.74
|
235,570
|
|
|
10/30/2019
|
+1.00 / +0.38%
|
262.00
|
262.00
|
258.10
|
261.00
|
260.66
|
108.95
|
100,770
|
|
|
10/29/2019
|
+2.50 / +0.97%
|
257.60
|
262.50
|
257.50
|
260.00
|
261.48
|
108.54
|
256,090
|
|
|
10/28/2019
|
+1.50 / +0.59%
|
260.00
|
260.00
|
256.50
|
257.50
|
258.69
|
107.49
|
71,110
|
|
|
10/25/2019
|
+3.00 / +1.19%
|
254.00
|
257.40
|
254.00
|
256.00
|
256.28
|
106.87
|
144,010
|
|
|
10/24/2019
|
+1.00 / +0.40%
|
252.90
|
253.70
|
251.10
|
253.00
|
252.33
|
105.61
|
51,090
|
|
|
10/23/2019
|
+0.10 / +0.04%
|
251.50
|
253.90
|
250.50
|
252.00
|
251.96
|
105.20
|
30,060
|
|
|
10/22/2019
|
+6.90 / +2.82%
|
241.00
|
251.90
|
241.00
|
251.90
|
245.33
|
105.15
|
71,480
|
|
|
10/21/2019
|
-7.10 / -2.82%
|
253.00
|
255.00
|
245.00
|
245.00
|
246.50
|
102.27
|
13,700
|
|
|
10/18/2019
|
-0.90 / -0.36%
|
255.50
|
257.00
|
252.10
|
252.10
|
253.69
|
105.24
|
30,610
|
|
|
10/17/2019
|
-3.00 / -1.17%
|
258.00
|
259.00
|
253.00
|
253.00
|
254.05
|
105.61
|
28,490
|
|
|
10/16/2019
|
-0.80 / -0.31%
|
255.90
|
259.00
|
255.90
|
256.00
|
257.57
|
106.87
|
11,950
|
|
|
10/15/2019
|
-1.70 / -0.66%
|
258.00
|
258.30
|
255.80
|
256.80
|
257.20
|
107.20
|
78,930
|
|
|
10/14/2019
|
+0.80 / +0.31%
|
254.10
|
259.00
|
254.10
|
258.50
|
257.65
|
107.91
|
48,180
|
|
|
10/11/2019
|
+2.40 / +0.94%
|
255.00
|
258.00
|
255.00
|
257.70
|
256.47
|
107.58
|
13,760
|
|
|
10/10/2019
|
0.00 / 0.00%
|
255.30
|
257.70
|
255.30
|
255.30
|
255.82
|
106.57
|
115,520
|
|
|
10/9/2019
|
-3.20 / -1.24%
|
257.10
|
259.40
|
255.00
|
255.30
|
257.29
|
106.57
|
5,760
|
|
|
10/8/2019
|
-1.50 / -0.58%
|
261.80
|
262.00
|
258.50
|
258.50
|
259.75
|
107.91
|
74,820
|
|
|
10/7/2019
|
+2.00 / +0.78%
|
258.00
|
262.00
|
256.10
|
260.00
|
259.86
|
108.54
|
78,360
|
|
|
10/4/2019
|
-4.00 / -1.53%
|
262.10
|
264.40
|
243.70
|
258.00
|
260.73
|
107.70
|
17,620
|
|
|
10/3/2019
|
-2.90 / -1.09%
|
264.90
|
265.50
|
262.00
|
262.00
|
263.01
|
109.37
|
27,300
|
|
|
10/2/2019
|
+2.90 / +1.11%
|
265.00
|
265.00
|
262.00
|
264.90
|
264.19
|
110.58
|
74,540
|
|
|
10/1/2019
|
-1.60 / -0.61%
|
263.60
|
265.00
|
262.00
|
262.00
|
263.13
|
109.37
|
49,770
|
|
|
9/30/2019
|
-2.90 / -1.09%
|
267.00
|
267.00
|
263.50
|
263.60
|
265.07
|
110.04
|
30,130
|
|
|
9/27/2019
|
+3.00 / +1.14%
|
268.00
|
268.00
|
263.50
|
266.50
|
264.60
|
111.25
|
94,830
|
|
|
9/26/2019
|
+0.50 / +0.19%
|
263.00
|
272.70
|
263.00
|
263.50
|
264.25
|
110.00
|
12,700
|
|
|
9/25/2019
|
0.00 / 0.00%
|
267.20
|
273.00
|
263.00
|
263.00
|
269.75
|
109.79
|
90,430
|
|
|
9/24/2019
|
-2.60 / -0.98%
|
265.00
|
269.00
|
263.00
|
263.00
|
266.73
|
109.79
|
86,610
|
|
|