|
Closing price on 12/6/2017
|
|
| Open |
330.00 |
| High |
333.00 |
| Low |
316.00 |
| Volume |
116,210 |
| Split-adjusted Price |
132.31 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
-2.00 / -0.61%
|
330.00
|
333.00
|
316.00
|
328.00
|
326.13
|
132.31
|
116,210
|
|
|
12/5/2017
|
-2.30 / -0.69%
|
336.90
|
338.00
|
330.00
|
330.00
|
332.60
|
133.11
|
115,280
|
|
|
12/4/2017
|
+2.30 / +0.70%
|
330.00
|
341.00
|
330.00
|
332.30
|
332.74
|
134.04
|
127,770
|
|
|
12/1/2017
|
+1.00 / +0.30%
|
329.00
|
331.50
|
325.10
|
330.00
|
329.62
|
133.11
|
91,810
|
|
|
11/30/2017
|
-10.00 / -2.95%
|
341.80
|
347.00
|
329.00
|
329.00
|
339.24
|
132.71
|
110,200
|
|
|
11/29/2017
|
+19.00 / +5.94%
|
334.00
|
342.40
|
323.00
|
339.00
|
338.58
|
136.74
|
165,290
|
|
|
11/28/2017
|
+17.00 / +5.61%
|
301.00
|
320.00
|
301.00
|
320.00
|
311.40
|
129.08
|
131,090
|
|
|
11/27/2017
|
-15.80 / -4.96%
|
310.10
|
319.00
|
300.20
|
303.00
|
308.39
|
122.22
|
117,840
|
|
|
11/24/2017
|
+9.80 / +3.17%
|
310.00
|
319.60
|
305.00
|
318.80
|
310.82
|
128.59
|
145,290
|
|
|
11/23/2017
|
+0.60 / +0.19%
|
308.40
|
310.00
|
301.00
|
309.00
|
308.68
|
124.64
|
124,940
|
|
|
11/22/2017
|
+15.40 / +5.26%
|
293.00
|
309.00
|
293.00
|
308.40
|
303.60
|
124.40
|
203,570
|
|
|
11/21/2017
|
+12.40 / +4.42%
|
280.60
|
299.00
|
280.50
|
293.00
|
292.92
|
118.19
|
206,870
|
|
|
11/20/2017
|
+0.60 / +0.21%
|
276.00
|
280.80
|
275.30
|
280.60
|
279.61
|
113.19
|
352,880
|
|
|
11/17/2017
|
0.00 / 0.00%
|
281.00
|
283.90
|
275.30
|
280.00
|
280.01
|
112.94
|
387,860
|
|
|
11/16/2017
|
+9.10 / +3.36%
|
268.00
|
280.00
|
268.00
|
280.00
|
273.70
|
112.94
|
361,890
|
|
|
11/15/2017
|
-3.30 / -1.20%
|
274.10
|
278.50
|
269.70
|
270.90
|
272.63
|
109.27
|
124,210
|
|
|
11/14/2017
|
-2.00 / -0.72%
|
276.20
|
280.00
|
274.20
|
274.20
|
277.39
|
110.60
|
18,400
|
|
|
11/13/2017
|
-0.30 / -0.11%
|
276.50
|
282.80
|
276.00
|
276.20
|
277.31
|
111.41
|
76,280
|
|
|
11/10/2017
|
-1.60 / -0.58%
|
278.10
|
278.10
|
273.90
|
276.50
|
275.56
|
111.53
|
16,650
|
|
|
11/9/2017
|
-3.40 / -1.21%
|
281.50
|
282.90
|
277.70
|
278.10
|
279.06
|
112.18
|
4,680
|
|
|
11/8/2017
|
-3.60 / -1.26%
|
288.80
|
298.90
|
277.70
|
281.50
|
285.24
|
113.55
|
79,920
|
|
|
11/7/2017
|
-4.90 / -1.69%
|
286.00
|
290.00
|
285.10
|
285.10
|
285.48
|
115.00
|
50,470
|
|
|
11/6/2017
|
0.00 / 0.00%
|
290.00
|
292.00
|
288.00
|
290.00
|
289.96
|
116.98
|
7,770
|
|
|
11/3/2017
|
+1.00 / +0.35%
|
285.50
|
290.00
|
281.10
|
290.00
|
289.22
|
116.98
|
12,150
|
|
|
11/2/2017
|
+2.10 / +0.73%
|
286.90
|
289.00
|
284.00
|
289.00
|
287.57
|
116.57
|
43,940
|
|
|
11/1/2017
|
+1.30 / +0.46%
|
285.60
|
287.00
|
280.70
|
286.90
|
286.00
|
115.73
|
18,930
|
|
|
10/31/2017
|
-1.40 / -0.49%
|
287.00
|
287.00
|
283.10
|
285.60
|
285.62
|
115.20
|
3,060
|
|
|
10/30/2017
|
+6.50 / +2.32%
|
280.00
|
287.00
|
277.00
|
287.00
|
282.96
|
115.77
|
110,150
|
|
|
10/27/2017
|
-1.50 / -0.53%
|
282.00
|
282.00
|
272.10
|
280.50
|
280.42
|
113.15
|
26,460
|
|
|
10/26/2017
|
+2.60 / +0.93%
|
280.50
|
282.00
|
275.00
|
282.00
|
280.66
|
113.75
|
45,560
|
|
|