|
Saigon Beer - Alcohol - Beverage Corporation (SAB : HOSE)
Consumer Goods : Brewers
|
55.50
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 7/3/2024
|
|
| Open |
61.30 |
| High |
61.50 |
| Low |
61.00 |
| Volume |
470,400 |
| Split-adjusted Price |
59.48 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+0.30 / +0.49%
|
61.30
|
61.50
|
61.00
|
61.50
|
61.25
|
59.48
|
470,400
|
|
|
7/2/2024
|
+0.30 / +0.49%
|
61.00
|
61.20
|
60.70
|
61.20
|
60.92
|
59.19
|
504,800
|
|
|
7/1/2024
|
+0.90 / +1.50%
|
60.60
|
60.90
|
60.20
|
60.90
|
60.53
|
58.90
|
298,900
|
|
|
6/28/2024
|
-0.60 / -0.99%
|
61.00
|
61.30
|
60.00
|
60.00
|
60.70
|
58.03
|
1,027,400
|
|
|
6/27/2024
|
+0.60 / +1.00%
|
60.40
|
61.70
|
59.90
|
60.60
|
60.97
|
58.61
|
1,096,400
|
|
|
6/26/2024
|
-0.60 / -0.99%
|
60.60
|
60.80
|
59.80
|
60.00
|
60.18
|
58.03
|
928,100
|
|
|
6/25/2024
|
-0.90 / -1.46%
|
61.50
|
61.80
|
59.30
|
60.60
|
60.63
|
58.61
|
1,170,200
|
|
|
6/24/2024
|
0.00 / 0.00%
|
62.10
|
62.90
|
60.70
|
61.50
|
61.82
|
59.48
|
1,557,700
|
|
|
6/21/2024
|
-0.60 / -0.97%
|
62.60
|
62.80
|
61.50
|
61.50
|
62.18
|
59.48
|
1,430,200
|
|
|
6/20/2024
|
+0.10 / +0.16%
|
62.30
|
62.80
|
60.60
|
62.10
|
61.66
|
60.06
|
1,052,800
|
|
|
6/19/2024
|
-1.60 / -2.52%
|
63.60
|
63.90
|
61.80
|
62.00
|
62.46
|
59.97
|
1,484,400
|
|
|
6/18/2024
|
0.00 / 0.00%
|
63.80
|
64.00
|
63.20
|
63.60
|
63.56
|
61.51
|
844,100
|
|
|
6/17/2024
|
+0.20 / +0.32%
|
63.40
|
64.40
|
62.60
|
63.60
|
63.72
|
61.51
|
3,076,900
|
|
|
6/14/2024
|
-2.20 / -3.35%
|
64.80
|
65.10
|
62.60
|
63.40
|
63.46
|
61.32
|
3,957,700
|
|
|
6/13/2024
|
-1.40 / -2.09%
|
67.30
|
67.30
|
65.50
|
65.60
|
65.92
|
63.45
|
1,886,900
|
|
|
6/12/2024
|
-0.60 / -0.89%
|
67.60
|
67.60
|
66.40
|
67.00
|
66.86
|
64.80
|
1,891,900
|
|
|
6/11/2024
|
-0.10 / -0.15%
|
67.70
|
68.20
|
66.70
|
67.60
|
67.32
|
65.38
|
1,785,200
|
|
|
6/10/2024
|
-0.20 / -0.29%
|
68.60
|
68.60
|
66.90
|
67.70
|
67.29
|
65.48
|
2,212,900
|
|
|
6/7/2024
|
+2.40 / +3.66%
|
65.60
|
69.40
|
65.60
|
67.90
|
67.49
|
65.67
|
2,597,800
|
|
|
6/6/2024
|
-0.10 / -0.15%
|
66.50
|
68.50
|
65.20
|
65.50
|
66.62
|
63.35
|
2,405,900
|
|
|
6/5/2024
|
+4.20 / +6.84%
|
62.00
|
65.60
|
61.80
|
65.60
|
64.39
|
63.45
|
2,916,100
|
|
|
6/4/2024
|
+2.00 / +3.37%
|
59.70
|
61.70
|
59.50
|
61.40
|
60.86
|
59.39
|
2,409,000
|
|
|
6/3/2024
|
+1.10 / +1.89%
|
59.00
|
60.10
|
58.70
|
59.40
|
59.46
|
57.45
|
1,148,600
|
|
|
5/31/2024
|
-1.00 / -1.69%
|
59.30
|
59.30
|
58.30
|
58.30
|
58.60
|
56.39
|
1,563,200
|
|
|
5/30/2024
|
-1.20 / -1.98%
|
59.60
|
60.00
|
58.30
|
59.30
|
59.03
|
57.36
|
1,747,200
|
|
|
5/29/2024
|
-0.50 / -0.82%
|
61.00
|
61.30
|
60.30
|
60.50
|
60.72
|
58.52
|
1,518,300
|
|
|
5/28/2024
|
+2.50 / +4.27%
|
58.70
|
61.00
|
58.40
|
61.00
|
60.04
|
59.00
|
2,665,000
|
|
|
5/27/2024
|
+0.50 / +0.86%
|
58.00
|
58.60
|
58.00
|
58.50
|
58.29
|
56.58
|
674,000
|
|
|
5/24/2024
|
-1.50 / -2.52%
|
59.50
|
59.50
|
57.80
|
58.00
|
58.61
|
56.10
|
1,513,300
|
|
|
5/23/2024
|
+2.00 / +3.48%
|
57.80
|
59.70
|
57.50
|
59.50
|
58.82
|
57.55
|
1,932,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|