|
Closing price on 2/25/2022
|
|
| Open |
169.20 |
| High |
170.00 |
| Low |
168.00 |
| Volume |
148,000 |
| Split-adjusted Price |
74.41 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
-0.10 / -0.06%
|
169.20
|
170.00
|
168.00
|
169.60
|
169.52
|
74.41
|
148,000
|
|
|
2/24/2022
|
-0.10 / -0.06%
|
166.10
|
170.40
|
165.50
|
169.70
|
168.12
|
74.45
|
338,000
|
|
|
2/23/2022
|
+1.40 / +0.83%
|
168.10
|
170.40
|
168.10
|
169.80
|
169.57
|
74.50
|
273,550
|
|
|
2/22/2022
|
-1.20 / -0.71%
|
168.90
|
168.90
|
160.00
|
168.40
|
167.80
|
73.88
|
219,200
|
|
|
2/21/2022
|
+0.20 / +0.12%
|
169.00
|
170.00
|
167.00
|
169.60
|
168.96
|
74.41
|
135,500
|
|
|
2/18/2022
|
-1.10 / -0.65%
|
168.00
|
169.90
|
166.80
|
169.40
|
168.16
|
74.32
|
189,100
|
|
|
2/17/2022
|
+2.10 / +1.25%
|
167.90
|
172.20
|
167.50
|
170.50
|
170.37
|
74.80
|
405,300
|
|
|
2/16/2022
|
-1.60 / -0.94%
|
170.30
|
170.30
|
165.00
|
168.40
|
167.32
|
73.88
|
137,500
|
|
|
2/15/2022
|
+2.10 / +1.25%
|
167.80
|
170.40
|
166.90
|
170.00
|
169.25
|
74.59
|
430,400
|
|
|
2/14/2022
|
+8.30 / +5.20%
|
155.20
|
167.90
|
155.20
|
167.90
|
163.24
|
73.66
|
768,500
|
|
|
2/11/2022
|
+2.60 / +1.66%
|
157.10
|
159.60
|
155.50
|
159.60
|
157.96
|
70.02
|
352,500
|
|
|
2/10/2022
|
+3.20 / +2.08%
|
154.80
|
157.00
|
151.30
|
157.00
|
155.14
|
68.88
|
261,100
|
|
|
2/9/2022
|
-1.00 / -0.65%
|
154.40
|
154.80
|
151.00
|
153.80
|
153.30
|
67.48
|
170,500
|
|
|
2/8/2022
|
+2.70 / +1.78%
|
153.50
|
154.80
|
151.90
|
154.80
|
153.26
|
67.92
|
193,100
|
|
|
2/7/2022
|
+3.40 / +2.29%
|
149.50
|
155.00
|
149.50
|
152.10
|
151.81
|
66.73
|
245,700
|
|
|
1/28/2022
|
-0.10 / -0.07%
|
148.80
|
149.80
|
147.10
|
148.70
|
148.05
|
65.24
|
164,800
|
|
|
1/27/2022
|
+5.10 / +3.55%
|
145.00
|
148.90
|
144.00
|
148.80
|
147.01
|
65.28
|
337,500
|
|
|
1/26/2022
|
-1.30 / -0.90%
|
145.00
|
145.00
|
143.00
|
143.70
|
144.34
|
63.05
|
130,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
144.90
|
148.50
|
142.90
|
145.00
|
143.66
|
63.62
|
155,900
|
|
|
1/24/2022
|
-3.00 / -2.03%
|
148.30
|
148.30
|
144.50
|
145.00
|
145.38
|
63.62
|
161,600
|
|
|
1/21/2022
|
-2.00 / -1.33%
|
151.90
|
151.90
|
145.00
|
148.00
|
148.57
|
64.93
|
198,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
147.50
|
153.60
|
146.40
|
150.00
|
148.62
|
65.81
|
238,100
|
|
|
1/19/2022
|
-1.00 / -0.66%
|
152.00
|
152.00
|
149.00
|
150.00
|
150.36
|
65.81
|
111,500
|
|
|
1/18/2022
|
+1.00 / +0.67%
|
150.10
|
152.90
|
150.10
|
151.00
|
151.06
|
66.25
|
319,400
|
|
|
1/17/2022
|
-1.90 / -1.25%
|
152.00
|
154.90
|
149.00
|
150.00
|
152.03
|
65.81
|
275,000
|
|
|
1/14/2022
|
+0.90 / +0.60%
|
150.00
|
152.10
|
150.00
|
151.90
|
151.74
|
66.64
|
104,900
|
|
|
1/13/2022
|
-1.80 / -1.18%
|
153.00
|
153.10
|
151.00
|
151.00
|
152.12
|
66.25
|
180,000
|
|
|
1/12/2022
|
-0.10 / -0.07%
|
152.80
|
152.90
|
150.90
|
152.80
|
151.64
|
67.04
|
253,300
|
|
|
1/11/2022
|
+0.90 / +0.59%
|
152.00
|
153.00
|
150.50
|
152.90
|
152.01
|
67.08
|
154,200
|
|
|
1/10/2022
|
-1.20 / -0.78%
|
154.10
|
154.10
|
151.10
|
152.00
|
152.18
|
66.69
|
195,900
|
|
|