|
Closing price on 3/19/2018
|
|
| Open |
230.00 |
| High |
234.80 |
| Low |
225.00 |
| Volume |
403,660 |
| Split-adjusted Price |
86.54 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
-3.50 / -1.53%
|
230.00
|
234.80
|
225.00
|
225.00
|
230.77
|
86.54
|
403,660
|
|
|
3/16/2018
|
+14.50 / +6.78%
|
219.00
|
228.80
|
210.00
|
228.50
|
218.42
|
87.89
|
998,820
|
|
|
3/15/2018
|
-0.60 / -0.28%
|
211.00
|
214.00
|
204.80
|
214.00
|
210.50
|
82.31
|
196,320
|
|
|
3/14/2018
|
-2.40 / -1.11%
|
216.00
|
216.90
|
208.00
|
214.60
|
212.61
|
82.54
|
215,240
|
|
|
3/13/2018
|
-3.20 / -1.45%
|
221.00
|
221.00
|
215.50
|
217.00
|
217.68
|
83.46
|
100,580
|
|
|
3/12/2018
|
-0.20 / -0.09%
|
222.00
|
222.00
|
220.00
|
220.20
|
220.94
|
84.69
|
41,840
|
|
|
3/9/2018
|
+0.30 / +0.14%
|
222.00
|
222.10
|
219.40
|
220.40
|
220.21
|
84.77
|
49,770
|
|
|
3/8/2018
|
-0.90 / -0.41%
|
222.00
|
222.00
|
220.00
|
220.10
|
220.78
|
84.65
|
78,500
|
|
|
3/7/2018
|
+0.50 / +0.23%
|
220.50
|
223.90
|
220.00
|
221.00
|
220.85
|
85.00
|
114,500
|
|
|
3/6/2018
|
-5.50 / -2.43%
|
226.00
|
226.20
|
219.50
|
220.50
|
221.90
|
84.81
|
459,600
|
|
|
3/5/2018
|
-2.00 / -0.88%
|
228.00
|
230.80
|
226.00
|
226.00
|
228.19
|
86.92
|
280,570
|
|
|
3/2/2018
|
-4.00 / -1.72%
|
229.30
|
230.00
|
227.80
|
228.00
|
228.31
|
87.69
|
289,080
|
|
|
3/1/2018
|
-3.20 / -1.36%
|
233.00
|
235.20
|
229.90
|
232.00
|
230.94
|
89.23
|
304,990
|
|
|
2/28/2018
|
-6.30 / -2.61%
|
242.00
|
242.00
|
235.20
|
235.20
|
238.52
|
90.46
|
301,780
|
|
|
2/27/2018
|
-1.20 / -0.49%
|
245.00
|
245.00
|
239.30
|
241.50
|
241.77
|
92.89
|
202,240
|
|
|
2/26/2018
|
+2.70 / +1.13%
|
240.00
|
244.00
|
237.00
|
242.70
|
240.63
|
93.35
|
220,820
|
|
|
2/23/2018
|
+2.20 / +0.93%
|
243.00
|
243.00
|
236.80
|
240.00
|
238.50
|
92.31
|
44,180
|
|
|
2/22/2018
|
-3.20 / -1.33%
|
240.00
|
242.00
|
237.80
|
237.80
|
240.30
|
91.46
|
121,670
|
|
|
2/21/2018
|
+7.10 / +3.04%
|
238.00
|
245.00
|
234.00
|
241.00
|
239.02
|
92.69
|
52,050
|
|
|
2/13/2018
|
+0.90 / +0.39%
|
234.00
|
237.00
|
233.00
|
233.90
|
235.22
|
89.96
|
20,870
|
|
|
2/12/2018
|
+8.00 / +3.56%
|
230.00
|
233.00
|
225.00
|
233.00
|
230.54
|
89.62
|
108,810
|
|
|
2/9/2018
|
0.00 / 0.00%
|
225.00
|
225.00
|
216.00
|
225.00
|
218.88
|
86.54
|
96,300
|
|
|
2/8/2018
|
-7.80 / -3.35%
|
232.80
|
234.00
|
225.00
|
225.00
|
228.87
|
86.54
|
67,480
|
|
|
2/7/2018
|
+0.10 / +0.04%
|
232.80
|
241.00
|
232.50
|
232.80
|
234.40
|
89.54
|
45,750
|
|
|
2/6/2018
|
-6.20 / -2.60%
|
238.90
|
238.90
|
222.30
|
232.70
|
231.34
|
89.50
|
134,250
|
|
|
2/5/2018
|
-8.10 / -3.28%
|
245.00
|
246.80
|
236.00
|
238.90
|
239.89
|
91.89
|
126,340
|
|
|
2/2/2018
|
+2.00 / +0.82%
|
245.00
|
247.00
|
241.10
|
247.00
|
244.08
|
95.00
|
77,900
|
|
|
2/1/2018
|
-2.00 / -0.81%
|
247.00
|
247.00
|
243.60
|
245.00
|
245.58
|
94.23
|
138,000
|
|
|
1/31/2018
|
+1.00 / +0.41%
|
246.00
|
252.00
|
246.00
|
247.00
|
248.68
|
95.00
|
124,310
|
|
|
1/30/2018
|
+1.00 / +0.41%
|
244.00
|
246.00
|
243.50
|
246.00
|
244.94
|
94.62
|
95,220
|
|
|