SAB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 19.30 | 0.25 | 1.31% | 19.00 | 19.50 | 18.80 | 8,927 |
May 17 2024 | 19.05 | 0.05 | 0.26% | 19.15 | 19.15 | 18.35 | 11,673 |
May 16 2024 | 19.00 | 0.20 | 1.06% | 19.15 | 19.15 | 18.35 | 10,877 |
May 15 2024 | 18.80 | 0.05 | 0.27% | 18.75 | 19.20 | 18.15 | 20,029 |
May 14 2024 | 18.75 | 0.85 | 4.75% | 18.00 | 18.90 | 18.00 | 16,643 |
May 13 2024 | 17.90 | 0.45 | 2.58% | 17.55 | 18.00 | 17.50 | 2,753 |
May 10 2024 | 17.45 | 0.30 | 1.75% | 17.20 | 17.50 | 17.20 | 1,061 |
May 09 2024 | 17.15 | 0.25 | 1.48% | 17.15 | 17.15 | 17.05 | 1,766 |
May 08 2024 | 16.90 | -0.30 | -1.74% | 17.20 | 17.20 | 16.90 | 579 |
May 07 2024 | 17.20 | 0.35 | 2.08% | 17.15 | 17.20 | 17.00 | 954 |
May 06 2024 | 16.85 | -0.45 | -2.60% | 17.00 | 17.00 | 16.85 | 2,113 |
May 03 2024 | 17.30 | 0.00 | 0.00% | 17.30 | 17.30 | 17.10 | 1,745 |
May 02 2024 | 17.30 | 0.10 | 0.58% | 17.05 | 17.30 | 17.05 | 2,038 |
Apr 30 2024 | 17.20 | -0.15 | -0.86% | 17.30 | 17.30 | 17.20 | 1,062 |
Apr 29 2024 | 17.35 | -0.20 | -1.14% | 17.20 | 17.35 | 17.20 | 159 |
Apr 26 2024 | 17.55 | 0.00 | 0.00% | 17.80 | 17.80 | 17.45 | 2,258 |
Apr 25 2024 | 17.55 | 0.10 | 0.57% | 17.80 | 17.80 | 17.55 | 853 |
Apr 24 2024 | 17.45 | 0.95 | 5.76% | 16.60 | 17.45 | 16.30 | 10,127 |
Apr 23 2024 | 16.50 | -0.10 | -0.60% | 16.60 | 16.70 | 16.40 | 4,276 |
Apr 22 2024 | 16.60 | -0.05 | -0.30% | 16.60 | 16.80 | 16.50 | 3,533 |
Apr 19 2024 | 16.65 | -0.35 | -2.06% | 16.95 | 16.95 | 16.65 | 1,518 |
Apr 18 2024 | 17.00 | -0.20 | -1.16% | 17.05 | 17.05 | 17.00 | 989 |
Apr 17 2024 | 17.20 | -0.05 | -0.29% | 17.20 | 17.20 | 17.05 | 1,538 |
Apr 16 2024 | 17.25 | -0.45 | -2.54% | 17.50 | 17.65 | 17.20 | 3,872 |
Apr 15 2024 | 17.70 | -0.50 | -2.75% | 17.95 | 17.95 | 17.70 | 4,874 |
Apr 12 2024 | 18.20 | -0.60 | -3.19% | 18.75 | 18.85 | 18.20 | 5,049 |
Apr 11 2024 | 18.80 | 0.00 | 0.00% | 18.95 | 18.95 | 18.10 | 13,351 |
Apr 10 2024 | 18.80 | 0.80 | 4.44% | 18.00 | 18.90 | 17.90 | 18,007 |
Apr 09 2024 | 18.00 | 0.15 | 0.84% | 18.00 | 18.10 | 17.95 | 3,698 |
Apr 08 2024 | 17.85 | 0.10 | 0.56% | 17.80 | 17.85 | 17.70 | 2,601 |
Apr 05 2024 | 17.75 | -0.10 | -0.56% | 17.80 | 17.85 | 17.50 | 4,628 |
Apr 04 2024 | 17.85 | -0.15 | -0.83% | 18.00 | 18.00 | 17.85 | 19,679 |
Apr 03 2024 | 18.00 | -0.05 | -0.28% | 18.10 | 18.10 | 17.50 | 5,274 |
Apr 02 2024 | 18.05 | 0.29 | 1.63% | 17.85 | 18.05 | 17.70 | 8,543 |
Mar 28 2024 | 17.76 | -0.02 | -0.11% | 17.90 | 18.00 | 17.70 | 5,365 |
Mar 27 2024 | 17.78 | -0.04 | -0.22% | 18.00 | 18.00 | 17.74 | 3,952 |
Mar 26 2024 | 17.82 | 0.32 | 1.83% | 17.70 | 17.92 | 17.60 | 17,919 |
Mar 25 2024 | 17.50 | 0.26 | 1.51% | 17.38 | 17.50 | 17.24 | 4,416 |
Mar 22 2024 | 17.24 | 0.14 | 0.82% | 17.08 | 17.40 | 17.04 | 5,103 |
Mar 21 2024 | 17.10 | 0.24 | 1.42% | 17.00 | 17.30 | 16.92 | 4,248 |
Mar 20 2024 | 16.86 | 0.36 | 2.18% | 16.20 | 16.86 | 16.00 | 13,349 |
Mar 19 2024 | 16.50 | 0.16 | 0.98% | 16.38 | 17.00 | 16.30 | 8,852 |
Mar 18 2024 | 16.34 | -0.34 | -2.04% | 16.70 | 16.72 | 16.34 | 1,528 |
Mar 15 2024 | 16.68 | 0.18 | 1.09% | 16.60 | 16.70 | 16.12 | 2,173 |
Mar 14 2024 | 16.50 | 0.02 | 0.12% | 16.48 | 16.70 | 16.48 | 1,881 |
Mar 13 2024 | 16.48 | 0.04 | 0.24% | 16.48 | 16.50 | 16.24 | 17,497 |
Mar 12 2024 | 16.44 | 0.24 | 1.48% | 16.40 | 16.52 | 16.40 | 4,702 |
Mar 11 2024 | 16.20 | 0.12 | 0.75% | 16.08 | 16.20 | 16.04 | 6,045 |
Mar 08 2024 | 16.08 | -0.14 | -0.86% | 16.38 | 16.68 | 16.00 | 12,718 |
Mar 07 2024 | 16.22 | -0.64 | -3.80% | 16.90 | 16.94 | 15.94 | 11,938 |
Mar 06 2024 | 16.86 | -0.14 | -0.82% | 16.90 | 17.00 | 16.86 | 2,557 |
Mar 05 2024 | 17.00 | -0.10 | -0.58% | 17.00 | 17.00 | 16.96 | 1,019 |
Mar 04 2024 | 17.10 | 0.06 | 0.35% | 17.04 | 17.10 | 16.86 | 484 |
Mar 01 2024 | 17.04 | -0.02 | -0.12% | 16.94 | 17.04 | 16.80 | 4,811 |
Feb 29 2024 | 17.06 | 0.06 | 0.35% | 16.88 | 17.06 | 16.86 | 1,886 |
Feb 28 2024 | 17.00 | 0.00 | 0.00% | 16.82 | 17.10 | 16.82 | 1,332 |
Feb 27 2024 | 17.00 | -0.12 | -0.70% | 17.12 | 17.12 | 17.00 | 667 |
Feb 26 2024 | 17.12 | 0.10 | 0.59% | 17.02 | 17.26 | 17.00 | 3,283 |
Feb 23 2024 | 17.02 | 0.20 | 1.19% | 17.02 | 17.02 | 16.84 | 54 |
Feb 22 2024 | 16.82 | 0.18 | 1.08% | 16.80 | 17.02 | 16.80 | 2,300 |
Feb 21 2024 | 16.64 | -0.44 | -2.58% | 17.22 | 17.22 | 16.40 | 4,782 |