|
Closing price on 9/9/2021
|
|
| Open |
150.10 |
| High |
150.10 |
| Low |
148.10 |
| Volume |
271,700 |
| Split-adjusted Price |
64.45 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-1.10 / -0.73%
|
150.10
|
150.10
|
148.10
|
148.80
|
148.95
|
64.45
|
271,700
|
|
|
9/8/2021
|
+1.20 / +0.81%
|
148.80
|
149.90
|
148.30
|
149.90
|
148.97
|
64.93
|
171,400
|
|
|
9/7/2021
|
-0.50 / -0.34%
|
149.50
|
150.80
|
148.50
|
148.70
|
149.89
|
64.41
|
128,900
|
|
|
9/6/2021
|
+0.50 / +0.34%
|
147.50
|
150.00
|
147.50
|
149.20
|
149.00
|
64.62
|
177,800
|
|
|
9/1/2021
|
-1.30 / -0.87%
|
149.70
|
149.70
|
148.00
|
148.70
|
148.85
|
64.41
|
146,500
|
|
|
8/31/2021
|
+2.80 / +1.90%
|
147.20
|
150.00
|
146.50
|
150.00
|
148.75
|
64.97
|
162,700
|
|
|
8/30/2021
|
-1.30 / -0.88%
|
148.50
|
149.50
|
147.00
|
147.20
|
148.06
|
63.76
|
323,280
|
|
|
8/27/2021
|
+0.90 / +0.61%
|
147.30
|
149.00
|
145.70
|
148.50
|
146.88
|
64.32
|
137,300
|
|
|
8/26/2021
|
+0.40 / +0.27%
|
147.10
|
147.90
|
146.50
|
147.60
|
147.39
|
63.93
|
257,800
|
|
|
8/25/2021
|
+4.80 / +3.37%
|
142.40
|
147.80
|
142.40
|
147.20
|
145.56
|
63.76
|
240,000
|
|
|
8/24/2021
|
+2.40 / +1.71%
|
141.00
|
142.90
|
139.80
|
142.40
|
141.11
|
61.68
|
300,300
|
|
|
8/23/2021
|
-3.00 / -2.10%
|
143.00
|
143.00
|
140.00
|
140.00
|
140.83
|
60.64
|
351,500
|
|
|
8/20/2021
|
-5.00 / -3.38%
|
147.70
|
147.70
|
143.00
|
143.00
|
145.05
|
61.94
|
417,160
|
|
|
8/19/2021
|
+2.00 / +1.37%
|
146.50
|
148.00
|
145.20
|
148.00
|
146.44
|
64.10
|
543,300
|
|
|
8/18/2021
|
+0.50 / +0.34%
|
145.80
|
149.00
|
145.80
|
146.00
|
146.60
|
63.24
|
467,910
|
|
|
8/17/2021
|
-6.10 / -4.02%
|
151.60
|
151.60
|
145.00
|
145.50
|
148.59
|
63.02
|
628,200
|
|
|
8/16/2021
|
-0.20 / -0.13%
|
151.80
|
152.50
|
151.40
|
151.60
|
151.80
|
65.66
|
218,600
|
|
|
8/13/2021
|
-1.30 / -0.85%
|
153.10
|
153.10
|
151.60
|
151.80
|
152.41
|
65.75
|
181,200
|
|
|
8/12/2021
|
-1.10 / -0.71%
|
154.10
|
154.20
|
153.10
|
153.10
|
153.55
|
66.31
|
282,000
|
|
|
8/11/2021
|
+0.10 / +0.06%
|
155.00
|
155.30
|
154.20
|
154.20
|
154.57
|
66.79
|
185,900
|
|
|
8/10/2021
|
-1.00 / -0.64%
|
155.20
|
156.80
|
154.10
|
154.10
|
155.31
|
66.75
|
314,100
|
|
|
8/9/2021
|
-0.10 / -0.06%
|
155.20
|
157.00
|
155.10
|
155.10
|
155.58
|
67.18
|
219,100
|
|
|
8/6/2021
|
-0.50 / -0.32%
|
157.10
|
157.10
|
155.10
|
155.20
|
155.66
|
67.22
|
100,900
|
|
|
8/5/2021
|
-1.60 / -1.02%
|
155.50
|
157.00
|
154.90
|
155.70
|
155.46
|
67.44
|
185,900
|
|
|
8/4/2021
|
+2.00 / +1.29%
|
156.00
|
158.00
|
156.00
|
157.30
|
157.25
|
68.13
|
273,200
|
|
|
8/3/2021
|
+0.20 / +0.13%
|
156.00
|
156.00
|
155.30
|
155.30
|
155.67
|
67.27
|
121,000
|
|
|
8/2/2021
|
-3.90 / -2.45%
|
157.80
|
157.80
|
155.00
|
155.10
|
156.28
|
67.18
|
307,200
|
|
|
7/30/2021
|
+2.00 / +1.27%
|
159.40
|
160.00
|
156.00
|
159.00
|
159.05
|
68.87
|
571,300
|
|
|
7/29/2021
|
+2.50 / +1.62%
|
154.60
|
157.00
|
154.60
|
157.00
|
156.05
|
68.00
|
104,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
154.70
|
156.00
|
154.50
|
154.50
|
155.09
|
66.92
|
38,500
|
|
|