|
Closing price on 5/10/2017
|
|
| Open |
196.50 |
| High |
199.00 |
| Low |
196.50 |
| Volume |
7,830 |
| Split-adjusted Price |
74.68 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
+0.10 / +0.05%
|
196.50
|
199.00
|
196.50
|
196.80
|
197.07
|
74.68
|
7,830
|
|
|
5/9/2017
|
-2.30 / -1.16%
|
199.00
|
199.00
|
196.70
|
196.70
|
197.27
|
74.64
|
15,040
|
|
|
5/8/2017
|
-0.30 / -0.15%
|
199.50
|
199.50
|
199.00
|
199.00
|
199.11
|
75.51
|
38,090
|
|
|
5/5/2017
|
+0.30 / +0.15%
|
198.80
|
199.40
|
198.80
|
199.30
|
199.04
|
75.63
|
1,140
|
|
|
5/4/2017
|
-0.90 / -0.45%
|
199.90
|
199.90
|
198.30
|
199.00
|
198.88
|
75.51
|
39,290
|
|
|
5/3/2017
|
0.00 / 0.00%
|
199.90
|
199.90
|
199.00
|
199.90
|
199.42
|
75.85
|
5,880
|
|
|
4/28/2017
|
0.00 / 0.00%
|
199.90
|
200.00
|
198.00
|
199.90
|
199.61
|
75.85
|
7,590
|
|
|
4/27/2017
|
-0.60 / -0.30%
|
200.50
|
201.00
|
199.90
|
199.90
|
200.14
|
75.85
|
141,870
|
|
|
4/26/2017
|
+1.50 / +0.75%
|
199.50
|
200.50
|
199.00
|
200.50
|
200.17
|
76.08
|
15,380
|
|
|
4/25/2017
|
-1.00 / -0.50%
|
199.00
|
200.00
|
199.00
|
199.00
|
199.27
|
75.51
|
12,720
|
|
|
4/24/2017
|
-1.00 / -0.50%
|
201.00
|
201.50
|
200.00
|
200.00
|
200.95
|
75.89
|
54,940
|
|
|
4/21/2017
|
+1.00 / +0.50%
|
200.00
|
201.00
|
198.00
|
201.00
|
199.16
|
76.27
|
28,730
|
|
|
4/20/2017
|
-1.50 / -0.74%
|
201.50
|
201.50
|
200.00
|
200.00
|
200.38
|
75.89
|
23,910
|
|
|
4/19/2017
|
-3.50 / -1.71%
|
205.00
|
205.00
|
200.50
|
201.50
|
201.61
|
76.46
|
9,950
|
|
|
4/18/2017
|
-2.00 / -0.97%
|
206.00
|
206.00
|
203.50
|
205.00
|
204.80
|
77.79
|
49,600
|
|
|
4/17/2017
|
+3.00 / +1.47%
|
205.00
|
207.00
|
204.00
|
207.00
|
205.15
|
78.55
|
60,990
|
|
|
4/14/2017
|
-1.00 / -0.49%
|
206.90
|
206.90
|
202.50
|
204.00
|
203.66
|
77.41
|
24,610
|
|
|
4/13/2017
|
+2.00 / +0.99%
|
202.00
|
206.00
|
202.00
|
205.00
|
204.84
|
77.79
|
97,520
|
|
|
4/12/2017
|
-4.50 / -2.17%
|
207.00
|
207.50
|
203.00
|
203.00
|
204.60
|
77.03
|
7,830
|
|
|
4/11/2017
|
-1.50 / -0.72%
|
209.00
|
209.50
|
207.00
|
207.50
|
208.76
|
78.74
|
47,920
|
|
|
4/10/2017
|
+4.00 / +1.95%
|
204.00
|
209.00
|
203.90
|
209.00
|
206.91
|
79.31
|
41,220
|
|
|
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
|
|
|