|
Closing price on 5/10/2018
|
|
| Open |
232.00 |
| High |
237.50 |
| Low |
220.00 |
| Volume |
66,110 |
| Split-adjusted Price |
90.00 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
232.00
|
237.50
|
220.00
|
234.00
|
230.68
|
90.00
|
66,110
|
|
|
5/9/2018
|
-0.90 / -0.38%
|
239.00
|
239.10
|
231.30
|
234.00
|
237.13
|
90.00
|
74,870
|
|
|
5/8/2018
|
+0.60 / +0.26%
|
234.30
|
241.90
|
230.00
|
234.90
|
235.46
|
90.35
|
210,380
|
|
|
5/7/2018
|
+15.30 / +6.99%
|
220.00
|
234.30
|
219.90
|
234.30
|
226.57
|
90.12
|
116,690
|
|
|
5/4/2018
|
+1.70 / +0.78%
|
219.00
|
219.00
|
216.00
|
219.00
|
217.90
|
84.23
|
19,780
|
|
|
5/3/2018
|
+4.20 / +1.97%
|
213.00
|
217.50
|
212.30
|
217.30
|
215.23
|
83.58
|
30,530
|
|
|
5/2/2018
|
+0.10 / +0.05%
|
215.00
|
216.00
|
213.00
|
213.10
|
214.32
|
81.96
|
48,470
|
|
|
4/27/2018
|
-6.00 / -2.74%
|
218.50
|
220.50
|
213.00
|
213.00
|
215.69
|
81.92
|
89,760
|
|
|
4/26/2018
|
+2.00 / +0.92%
|
221.00
|
221.00
|
217.00
|
219.00
|
218.85
|
84.23
|
33,360
|
|
|
4/24/2018
|
-0.50 / -0.23%
|
217.00
|
223.00
|
215.00
|
217.00
|
217.92
|
83.46
|
46,310
|
|
|
4/23/2018
|
-4.50 / -2.03%
|
224.00
|
228.00
|
216.00
|
217.50
|
221.42
|
83.65
|
54,110
|
|
|
4/20/2018
|
+9.80 / +4.62%
|
212.20
|
223.10
|
212.20
|
222.00
|
220.64
|
85.39
|
54,550
|
|
|
4/19/2018
|
-15.80 / -6.93%
|
228.80
|
228.80
|
212.20
|
212.20
|
217.61
|
81.62
|
77,190
|
|
|
4/18/2018
|
-1.00 / -0.44%
|
231.00
|
231.00
|
227.20
|
228.00
|
228.39
|
87.69
|
51,070
|
|
|
4/17/2018
|
-0.50 / -0.22%
|
230.20
|
231.00
|
228.00
|
229.00
|
229.62
|
88.08
|
111,980
|
|
|
4/16/2018
|
+1.70 / +0.75%
|
229.00
|
230.40
|
227.50
|
229.50
|
228.67
|
88.27
|
96,580
|
|
|
4/13/2018
|
-2.20 / -0.96%
|
229.10
|
232.00
|
227.50
|
227.80
|
228.31
|
87.62
|
73,370
|
|
|
4/12/2018
|
0.00 / 0.00%
|
230.00
|
231.00
|
228.00
|
230.00
|
229.60
|
88.46
|
55,840
|
|
|
4/11/2018
|
0.00 / 0.00%
|
227.10
|
234.90
|
227.10
|
230.00
|
232.06
|
88.46
|
108,080
|
|
|
4/10/2018
|
+5.00 / +2.22%
|
225.90
|
232.60
|
223.50
|
230.00
|
228.98
|
88.46
|
87,150
|
|
|
4/9/2018
|
-2.20 / -0.97%
|
224.00
|
229.00
|
224.00
|
225.00
|
225.69
|
86.54
|
43,750
|
|
|
4/6/2018
|
0.00 / 0.00%
|
226.00
|
230.00
|
226.00
|
227.20
|
227.15
|
87.39
|
116,490
|
|
|
4/5/2018
|
+1.20 / +0.53%
|
226.10
|
233.50
|
223.00
|
227.20
|
227.98
|
87.39
|
43,680
|
|
|
4/4/2018
|
-3.00 / -1.31%
|
231.00
|
231.00
|
223.00
|
226.00
|
225.32
|
86.92
|
55,540
|
|
|
4/3/2018
|
-9.00 / -3.78%
|
238.00
|
239.00
|
229.00
|
229.00
|
233.41
|
88.08
|
65,850
|
|
|
4/2/2018
|
-2.60 / -1.08%
|
243.50
|
245.00
|
238.00
|
238.00
|
240.51
|
91.54
|
88,560
|
|
|
3/30/2018
|
+1.50 / +0.63%
|
239.10
|
242.00
|
239.10
|
240.60
|
240.19
|
92.54
|
96,080
|
|
|
3/29/2018
|
0.00 / 0.00%
|
242.00
|
242.00
|
239.00
|
239.10
|
239.56
|
91.96
|
119,950
|
|
|
3/28/2018
|
-4.90 / -2.01%
|
244.00
|
245.00
|
238.00
|
239.10
|
241.39
|
91.96
|
104,670
|
|
|
3/27/2018
|
-0.20 / -0.08%
|
248.90
|
248.90
|
240.10
|
244.00
|
244.26
|
93.85
|
108,420
|
|
|