|
Closing price on 8/31/2023
|
|
| Open |
160.00 |
| High |
160.50 |
| Low |
158.00 |
| Volume |
365,100 |
| Split-adjusted Price |
67.74 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
-1.80 / -1.13%
|
160.00
|
160.50
|
158.00
|
158.00
|
158.68
|
67.74
|
365,100
|
|
|
8/30/2023
|
+1.70 / +1.08%
|
159.50
|
160.80
|
158.70
|
159.80
|
160.03
|
68.51
|
299,300
|
|
|
8/29/2023
|
+1.80 / +1.15%
|
156.50
|
159.30
|
155.90
|
158.10
|
157.05
|
67.78
|
345,400
|
|
|
8/28/2023
|
+0.10 / +0.06%
|
158.00
|
158.00
|
155.90
|
156.30
|
156.81
|
67.01
|
306,700
|
|
|
8/25/2023
|
+2.70 / +1.76%
|
155.30
|
158.20
|
154.70
|
156.20
|
156.27
|
66.96
|
500,600
|
|
|
8/24/2023
|
+3.40 / +2.27%
|
154.90
|
155.00
|
153.20
|
153.50
|
154.21
|
65.81
|
629,400
|
|
|
8/23/2023
|
+0.10 / +0.07%
|
152.50
|
152.80
|
150.00
|
150.10
|
150.67
|
64.35
|
458,700
|
|
|
8/22/2023
|
-2.70 / -1.77%
|
152.70
|
153.40
|
150.00
|
150.00
|
150.58
|
64.31
|
410,700
|
|
|
8/21/2023
|
-0.90 / -0.59%
|
154.50
|
154.50
|
152.00
|
152.70
|
153.17
|
65.46
|
278,300
|
|
|
8/18/2023
|
-2.10 / -1.35%
|
155.50
|
158.50
|
152.70
|
153.60
|
156.21
|
65.85
|
325,400
|
|
|
8/17/2023
|
-1.60 / -1.02%
|
157.30
|
157.30
|
155.50
|
155.70
|
156.34
|
66.75
|
395,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
159.00
|
159.50
|
157.00
|
157.30
|
157.76
|
67.44
|
238,500
|
|
|
8/15/2023
|
-0.70 / -0.44%
|
158.00
|
158.00
|
156.70
|
157.30
|
157.19
|
67.44
|
217,600
|
|
|
8/14/2023
|
-1.50 / -0.94%
|
159.00
|
159.60
|
158.00
|
158.00
|
158.48
|
67.74
|
183,000
|
|
|
8/11/2023
|
-1.10 / -0.68%
|
160.00
|
160.60
|
158.50
|
159.50
|
159.56
|
68.38
|
257,300
|
|
|
8/10/2023
|
-0.40 / -0.25%
|
161.30
|
161.30
|
160.00
|
160.60
|
160.58
|
68.85
|
244,300
|
|
|
8/9/2023
|
-0.60 / -0.37%
|
161.60
|
161.70
|
160.30
|
161.00
|
161.03
|
69.02
|
197,500
|
|
|
8/8/2023
|
+0.60 / +0.37%
|
162.30
|
162.30
|
160.60
|
161.60
|
161.57
|
69.28
|
200,000
|
|
|
8/7/2023
|
+0.50 / +0.31%
|
160.20
|
162.20
|
159.60
|
161.00
|
160.70
|
69.02
|
350,100
|
|
|
8/4/2023
|
-1.00 / -0.62%
|
162.50
|
162.50
|
159.50
|
160.50
|
161.12
|
68.81
|
245,900
|
|
|
8/3/2023
|
+2.60 / +1.64%
|
159.60
|
161.50
|
159.00
|
161.50
|
160.24
|
69.24
|
370,200
|
|
|
8/2/2023
|
+0.50 / +0.32%
|
159.30
|
159.30
|
157.70
|
158.90
|
158.39
|
68.12
|
122,100
|
|
|
8/1/2023
|
+1.60 / +1.02%
|
159.10
|
160.00
|
158.00
|
158.40
|
159.04
|
67.91
|
222,400
|
|
|
7/31/2023
|
-0.20 / -0.13%
|
156.90
|
159.70
|
156.60
|
156.80
|
157.33
|
67.22
|
398,000
|
|
|
7/28/2023
|
-3.20 / -2.00%
|
160.00
|
160.20
|
157.00
|
157.00
|
158.50
|
67.31
|
389,400
|
|
|
7/27/2023
|
-1.40 / -0.87%
|
161.00
|
161.50
|
159.50
|
160.20
|
160.05
|
68.68
|
341,300
|
|
|
7/26/2023
|
+3.60 / +2.28%
|
157.90
|
161.80
|
157.90
|
161.60
|
160.20
|
69.28
|
264,200
|
|
|
7/25/2023
|
+3.00 / +1.94%
|
155.80
|
158.10
|
155.20
|
158.00
|
157.17
|
67.74
|
379,300
|
|
|
7/24/2023
|
+1.90 / +1.24%
|
153.30
|
155.50
|
153.30
|
155.00
|
154.61
|
66.45
|
302,100
|
|
|
7/21/2023
|
-0.10 / -0.07%
|
153.10
|
153.20
|
152.40
|
153.10
|
152.61
|
65.64
|
122,400
|
|
|