|
Closing price on 12/4/2020
|
|
| Open |
195.00 |
| High |
204.00 |
| Low |
195.00 |
| Volume |
159,810 |
| Split-adjusted Price |
86.79 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+7.00 / +3.59%
|
195.00
|
204.00
|
195.00
|
202.00
|
201.71
|
86.79
|
159,810
|
|
|
12/3/2020
|
-1.80 / -0.91%
|
196.70
|
196.70
|
194.10
|
195.00
|
195.63
|
83.79
|
96,410
|
|
|
12/2/2020
|
+3.30 / +1.71%
|
193.50
|
197.20
|
192.50
|
196.80
|
195.45
|
84.56
|
199,880
|
|
|
12/1/2020
|
+2.00 / +1.04%
|
191.30
|
193.50
|
190.10
|
193.50
|
191.25
|
83.14
|
107,090
|
|
|
11/30/2020
|
-2.00 / -1.03%
|
193.00
|
193.00
|
190.00
|
191.50
|
191.60
|
82.28
|
240,610
|
|
|
11/27/2020
|
-1.50 / -0.77%
|
195.00
|
196.50
|
193.30
|
193.50
|
194.50
|
82.28
|
262,480
|
|
|
11/26/2020
|
+2.80 / +1.46%
|
193.00
|
196.00
|
193.00
|
195.00
|
195.25
|
82.92
|
322,940
|
|
|
11/25/2020
|
+3.00 / +1.59%
|
189.20
|
194.20
|
189.20
|
192.20
|
192.27
|
81.73
|
194,220
|
|
|
11/24/2020
|
-1.30 / -0.68%
|
190.30
|
192.00
|
188.60
|
189.20
|
189.54
|
80.45
|
110,210
|
|
|
11/23/2020
|
-1.50 / -0.78%
|
192.00
|
192.40
|
189.90
|
190.50
|
190.54
|
81.01
|
114,550
|
|
|
11/20/2020
|
-1.70 / -0.88%
|
190.00
|
193.00
|
190.00
|
192.00
|
191.74
|
81.65
|
152,640
|
|
|
11/19/2020
|
+10.10 / +5.50%
|
184.00
|
193.70
|
184.00
|
193.70
|
188.24
|
82.37
|
224,980
|
|
|
11/18/2020
|
+1.40 / +0.77%
|
182.20
|
185.50
|
182.20
|
183.60
|
184.28
|
78.07
|
167,810
|
|
|
11/17/2020
|
+0.40 / +0.22%
|
184.10
|
184.10
|
181.70
|
182.20
|
182.12
|
77.48
|
185,660
|
|
|
11/16/2020
|
-3.20 / -1.73%
|
186.00
|
187.00
|
181.80
|
181.80
|
184.54
|
77.31
|
203,680
|
|
|
11/13/2020
|
+1.60 / +0.87%
|
183.00
|
185.00
|
183.00
|
185.00
|
184.52
|
78.67
|
42,160
|
|
|
11/12/2020
|
+1.60 / +0.88%
|
181.80
|
183.90
|
181.80
|
183.40
|
183.05
|
77.99
|
36,230
|
|
|
11/11/2020
|
-0.20 / -0.11%
|
184.00
|
184.00
|
181.70
|
181.80
|
182.47
|
77.31
|
93,800
|
|
|
11/10/2020
|
-1.70 / -0.93%
|
185.40
|
185.50
|
182.00
|
182.00
|
183.80
|
77.39
|
113,900
|
|
|
11/9/2020
|
-0.40 / -0.22%
|
185.40
|
185.50
|
183.50
|
183.70
|
184.08
|
78.12
|
98,730
|
|
|
11/6/2020
|
-0.40 / -0.22%
|
185.00
|
185.00
|
184.10
|
184.10
|
184.37
|
78.29
|
71,100
|
|
|
11/5/2020
|
-1.00 / -0.54%
|
185.00
|
186.30
|
184.50
|
184.50
|
185.60
|
78.46
|
45,060
|
|
|
11/4/2020
|
0.00 / 0.00%
|
186.00
|
186.20
|
184.90
|
185.50
|
185.18
|
78.88
|
59,300
|
|
|
11/3/2020
|
0.00 / 0.00%
|
185.70
|
186.00
|
184.00
|
185.50
|
184.70
|
78.88
|
79,990
|
|
|
11/2/2020
|
+1.20 / +0.65%
|
184.30
|
185.90
|
176.00
|
185.50
|
184.95
|
78.88
|
83,850
|
|
|
10/30/2020
|
-0.20 / -0.11%
|
184.80
|
186.00
|
184.10
|
184.30
|
184.45
|
78.37
|
64,260
|
|
|
10/29/2020
|
0.00 / 0.00%
|
182.60
|
185.80
|
182.60
|
184.50
|
184.86
|
78.46
|
120,050
|
|
|
10/28/2020
|
-0.60 / -0.32%
|
184.20
|
186.00
|
184.00
|
184.50
|
185.12
|
78.46
|
127,930
|
|
|
10/27/2020
|
+0.10 / +0.05%
|
185.00
|
186.80
|
184.70
|
185.10
|
185.38
|
78.71
|
40,620
|
|
|
10/26/2020
|
-0.80 / -0.43%
|
186.00
|
188.50
|
185.00
|
185.00
|
186.78
|
78.67
|
159,480
|
|
|