|
Closing price on 6/11/2018
|
|
| Open |
243.00 |
| High |
247.80 |
| Low |
242.20 |
| Volume |
106,660 |
| Split-adjusted Price |
93.46 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
-2.00 / -0.82%
|
243.00
|
247.80
|
242.20
|
243.00
|
244.72
|
93.46
|
106,660
|
|
|
6/8/2018
|
-3.00 / -1.21%
|
245.00
|
249.00
|
243.00
|
245.00
|
245.98
|
94.23
|
45,080
|
|
|
6/7/2018
|
+1.00 / +0.40%
|
247.00
|
250.00
|
243.00
|
248.00
|
246.41
|
95.39
|
35,980
|
|
|
6/6/2018
|
-0.60 / -0.24%
|
245.00
|
249.80
|
244.00
|
247.00
|
246.65
|
95.00
|
31,750
|
|
|
6/5/2018
|
+6.00 / +2.48%
|
241.10
|
250.00
|
239.00
|
247.60
|
242.26
|
95.23
|
52,080
|
|
|
6/4/2018
|
-3.40 / -1.39%
|
244.00
|
245.00
|
239.00
|
241.60
|
241.19
|
92.92
|
50,940
|
|
|
6/1/2018
|
+5.00 / +2.08%
|
243.00
|
245.00
|
236.20
|
245.00
|
241.16
|
94.23
|
77,480
|
|
|
5/31/2018
|
+11.00 / +4.80%
|
229.00
|
245.00
|
224.00
|
240.00
|
239.04
|
92.31
|
210,920
|
|
|
5/30/2018
|
0.00 / 0.00%
|
225.70
|
230.00
|
221.30
|
229.00
|
226.07
|
88.08
|
104,040
|
|
|
5/29/2018
|
-3.00 / -1.29%
|
234.20
|
234.20
|
222.00
|
229.00
|
226.81
|
88.08
|
99,830
|
|
|
5/28/2018
|
-2.00 / -0.85%
|
228.00
|
237.70
|
228.00
|
232.00
|
234.16
|
89.23
|
151,610
|
|
|
5/25/2018
|
-8.80 / -3.62%
|
236.80
|
244.80
|
234.00
|
234.00
|
241.35
|
90.00
|
71,290
|
|
|
5/24/2018
|
-0.20 / -0.08%
|
244.00
|
245.00
|
233.00
|
242.80
|
239.08
|
93.39
|
103,370
|
|
|
5/23/2018
|
-4.90 / -1.98%
|
249.00
|
250.10
|
241.20
|
243.00
|
247.64
|
93.46
|
157,620
|
|
|
5/22/2018
|
-3.10 / -1.24%
|
247.70
|
249.80
|
245.00
|
247.90
|
247.47
|
95.35
|
79,840
|
|
|
5/21/2018
|
-1.40 / -0.55%
|
252.40
|
255.10
|
247.50
|
251.00
|
251.46
|
96.54
|
122,730
|
|
|
5/18/2018
|
+10.90 / +4.51%
|
245.50
|
252.40
|
241.70
|
252.40
|
247.68
|
97.08
|
76,970
|
|
|
5/17/2018
|
-10.50 / -4.17%
|
249.50
|
251.20
|
241.50
|
241.50
|
246.50
|
92.89
|
97,390
|
|
|
5/16/2018
|
+2.00 / +0.80%
|
250.00
|
252.00
|
244.00
|
252.00
|
249.33
|
96.92
|
328,810
|
|
|
5/15/2018
|
+4.00 / +1.63%
|
247.50
|
258.00
|
242.00
|
250.00
|
249.21
|
96.15
|
122,170
|
|
|
5/14/2018
|
+10.00 / +4.24%
|
238.00
|
246.00
|
230.10
|
246.00
|
239.04
|
94.62
|
96,830
|
|
|
5/11/2018
|
+2.00 / +0.85%
|
234.00
|
236.00
|
228.20
|
236.00
|
234.42
|
90.77
|
503,000
|
|
|
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
|
|
|