|
Closing price on 4/7/2017
|
|
| Open |
203.00 |
| High |
205.00 |
| Low |
202.00 |
| Volume |
22,080 |
| Split-adjusted Price |
77.79 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
+2.00 / +0.99%
|
203.00
|
205.00
|
202.00
|
205.00
|
203.76
|
77.79
|
22,080
|
|
|
4/5/2017
|
+2.60 / +1.30%
|
202.50
|
203.00
|
200.60
|
203.00
|
202.00
|
77.03
|
24,480
|
|
|
4/4/2017
|
0.00 / 0.00%
|
199.40
|
200.40
|
199.40
|
200.40
|
200.09
|
76.04
|
31,070
|
|
|
4/3/2017
|
+0.40 / +0.20%
|
200.00
|
201.90
|
200.00
|
200.40
|
200.34
|
76.04
|
100,480
|
|
|
3/31/2017
|
-2.00 / -0.99%
|
202.00
|
202.00
|
200.00
|
200.00
|
200.83
|
75.89
|
10,830
|
|
|
3/30/2017
|
+2.00 / +1.00%
|
200.00
|
202.00
|
200.00
|
202.00
|
201.11
|
76.65
|
46,700
|
|
|
3/29/2017
|
+1.00 / +0.50%
|
198.10
|
205.00
|
198.00
|
200.00
|
200.64
|
75.89
|
35,850
|
|
|
3/28/2017
|
-1.00 / -0.50%
|
201.00
|
202.00
|
199.00
|
199.00
|
199.55
|
75.51
|
255,080
|
|
|
3/27/2017
|
0.00 / 0.00%
|
200.00
|
200.50
|
199.00
|
200.00
|
199.77
|
75.89
|
25,830
|
|
|
3/24/2017
|
-2.00 / -0.99%
|
202.00
|
202.10
|
199.10
|
200.00
|
200.04
|
75.89
|
101,770
|
|
|
3/23/2017
|
-1.00 / -0.49%
|
202.30
|
204.80
|
200.50
|
202.00
|
201.92
|
76.65
|
20,840
|
|
|
3/22/2017
|
-2.20 / -1.07%
|
205.20
|
205.90
|
200.50
|
203.00
|
204.25
|
77.03
|
42,630
|
|
|
3/21/2017
|
-3.80 / -1.82%
|
209.00
|
209.00
|
204.80
|
205.20
|
205.37
|
77.86
|
61,100
|
|
|
3/20/2017
|
+1.00 / +0.48%
|
208.00
|
209.90
|
208.00
|
209.00
|
208.87
|
79.31
|
7,670
|
|
|
3/17/2017
|
-4.90 / -2.30%
|
212.90
|
212.90
|
208.00
|
208.00
|
209.26
|
78.93
|
14,250
|
|
|
3/16/2017
|
+1.30 / +0.61%
|
211.60
|
214.00
|
205.50
|
212.90
|
212.75
|
80.79
|
7,450
|
|
|
3/15/2017
|
-2.40 / -1.12%
|
214.00
|
215.00
|
211.00
|
211.60
|
212.45
|
80.29
|
13,250
|
|
|
3/14/2017
|
+7.00 / +3.38%
|
207.00
|
217.00
|
203.20
|
214.00
|
210.45
|
81.20
|
54,260
|
|
|
3/13/2017
|
-4.00 / -1.90%
|
211.00
|
211.00
|
206.40
|
207.00
|
207.95
|
78.55
|
30,560
|
|
|
3/10/2017
|
-5.00 / -2.31%
|
216.00
|
216.00
|
211.00
|
211.00
|
212.08
|
80.07
|
17,550
|
|
|
3/9/2017
|
-2.90 / -1.32%
|
216.10
|
221.00
|
212.00
|
216.00
|
214.79
|
81.96
|
56,450
|
|
|
3/8/2017
|
-3.70 / -1.66%
|
222.60
|
222.60
|
218.40
|
218.90
|
219.33
|
83.06
|
14,120
|
|
|
3/7/2017
|
-1.90 / -0.85%
|
224.90
|
225.00
|
222.60
|
222.60
|
224.38
|
84.47
|
35,720
|
|
|
3/6/2017
|
-0.90 / -0.40%
|
225.00
|
225.50
|
222.00
|
224.50
|
224.37
|
85.19
|
32,990
|
|
|
3/3/2017
|
+0.50 / +0.22%
|
223.00
|
225.40
|
221.00
|
225.40
|
224.96
|
85.53
|
20,670
|
|
|
3/2/2017
|
-1.00 / -0.44%
|
227.00
|
227.00
|
219.20
|
224.90
|
222.94
|
85.34
|
30,250
|
|
|
3/1/2017
|
+0.80 / +0.36%
|
226.00
|
226.00
|
225.00
|
225.90
|
225.42
|
85.72
|
131,540
|
|
|
2/28/2017
|
0.00 / 0.00%
|
225.50
|
226.20
|
225.10
|
225.10
|
225.65
|
85.42
|
50,720
|
|
|
2/27/2017
|
-1.90 / -0.84%
|
224.50
|
227.90
|
224.00
|
225.10
|
225.62
|
85.42
|
61,270
|
|
|
2/24/2017
|
0.00 / 0.00%
|
228.00
|
230.00
|
226.00
|
227.00
|
227.43
|
86.14
|
107,840
|
|
|