SAB Miller Stock Price History, SBMRY Historical Prices

Add to My Stocks
$54.86 $0.35 (0.64%) SBMRY stock closing price Oct 13, 2016 (Closing)

We provide 10 years stock price data for free. You can download SAB Miller stock price history here. Daily open, high, low, and end of day closing price for the company, along with SAB Miller price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SAB Miller stock price history chart shows that the stock price was at a high of $63.9 on Jun 23, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-13 54.49 55 54.49 54.86 60,389 - -
2016-10-12 54.25 54.75 54.25 54.51 25,288 - -
2016-10-11 55.06 55.06 54.11 54.16 86,953 - -
2016-10-10 55.51 55.7 55.2 55.3 28,317 - -
2016-10-07 55.85 55.9 55.41 55.68 20,744 - -
2016-10-06 56.9 56.9 56.35 56.48 51,620 - -
2016-10-05 56.93 57.35 56.93 57.08 49,468 - -
2016-10-04 57.3 57.4 56.86 56.92 169,059 - -
2016-10-03 57.9 57.9 57.46 57.53 61,262 - -
2016-09-30 58.25 58.25 58.01 58.09 116,764 - -
2016-09-29 58.3 58.35 57.82 58.06 137,753 - -
2016-09-28 58.47 58.47 57.26 58.22 89,640 - -
2016-09-27 57.68 58.65 57.68 58.18 69,978 - -
2016-09-26 57.45 57.66 57.45 57.61 43,202 - -
2016-09-23 57.51 57.81 57.51 57.81 18,667 - -
2016-09-22 58.15 58.34 58.1 58.15 116,440 - -
2016-09-21 57.65 57.86 57.5 57.77 60,279 - -
2016-09-20 57.65 57.78 57.52 57.65 84,477 - -
2016-09-19 58.21 58.31 57.81 58.15 109,050 - -
2016-09-16 58.23 58.43 57.9 57.98 501,666 - -
2016-09-15 58.55 58.8 58.54 58.8 138,904 - -
2016-09-14 58.3 58.7 58.27 58.62 87,196 - -
2016-09-13 58.46 58.64 58.39 58.45 138,596 - -
2016-09-12 58.22 58.95 58.16 58.9 213,397 - -
2016-09-09 58.29 58.29 58.05 58.24 406,298 - -
2016-09-08 58.52 58.77 58.31 58.49 274,043 - -
2016-09-07 58.79 58.84 58.28 58.4 1,241,233 - -
2016-09-06 58.72 59.11 58.7 59 2,963,856 - -
2016-09-05 0 0 0 58.47 0 - -
2016-09-02 58.65 58.85 58.4 58.47 120,371 - -
2016-09-01 58.25 58.59 58.25 58.5 38,673 - -
2016-08-31 57.7 57.96 57.7 57.94 43,595 - -
2016-08-30 57.6 57.8 57.52 57.76 87,889 - -
2016-08-29 57.31 57.77 57.31 57.5 35,889 - -
2016-08-26 57.93 58.11 57.47 57.75 63,445 - -
2016-08-25 57.63 58.03 57.55 57.55 43,175 - -
2016-08-24 57.86 58.03 57.7 57.79 23,971 - -
2016-08-23 57.63 58.09 57.63 57.82 38,111 - -
2016-08-22 57.39 57.55 57.28 57.4 58,651 - -
2016-08-19 57.12 57.3 56.95 57.11 36,486 - -
2016-08-18 57.48 57.75 57.34 57.75 343,728 - -
2016-08-17 57.17 57.28 56.84 57 989,035 - -
2016-08-16 56.79 57.68 56.77 57.3 3,114,217 - -
2016-08-15 56.5 56.82 56.41 56.52 21,299 - -
2016-08-12 56.93 56.97 56.65 56.65 33,321 - -
2016-08-11 56.82 57.1 56.73 56.73 101,870 - -
2016-08-10 57.18 57.2 56.99 57.06 135,784 - -
2016-08-09 56.59 56.96 56.57 56.87 574,085 - -
2016-08-08 56.91 57.01 56.66 56.74 112,970 - -
2016-08-05 57.1 57.2 56.76 56.85 3,291,709 - -
2016-08-04 57.48 57.64 57.07 57.64 75,537 - -
2016-08-03 57.8 58.3 57.74 58.15 39,461 - -
2016-08-02 58.75 59.08 58.68 58.98 154,099 - -
2016-08-01 58.36 58.89 58.36 58.74 503,314 - -
2016-07-29 58.63 59.85 58.2 58.69 1,231,615 - -
2016-07-28 56.5 58.01 56.31 57.55 585,298 - -
2016-07-27 57.41 57.62 55 56.25 2,854,238 - -
2016-07-26 58.3 58.3 57.59 57.65 240,000 - -
2016-07-25 58.22 58.68 58.22 58.29 29,672 - -
2016-07-22 58.19 58.67 58.1 58.67 76,089 - -
2016-07-21 58.31 58.97 58.3 58.57 48,930 - -
2016-07-20 58.31 58.63 58.1 58.46 124,811 - -
2016-07-19 58.17 58.5 57.96 58.2 83,834 - -
2016-07-18 58.65 59.2 58.6 58.95 37,849 - -
2016-07-15 58.85 59 58.23 58.28 23,436 - -
2016-07-14 58.75 59.12 58.71 58.88 160,667 - -
2016-07-13 58.47 58.71 58.03 58.3 47,768 - -
2016-07-12 57.76 58.85 57.76 58.55 71,264 - -
2016-07-11 57.52 57.52 56.97 57.25 38,138 - -
2016-07-08 56.98 57.22 56.87 57.04 30,039 - -
2016-07-07 57.03 57.12 56.4 56.4 108,975 - -
2016-07-06 57.1 57.16 56.5 56.59 243,443 - -
2016-07-05 57.31 57.45 56.8 56.8 113,604 - -
2016-07-04 0 0 0 58.49 0 - -
2016-07-01 58.81 58.88 58.29 58.49 51,651 - -
2016-06-30 58.61 58.82 57.97 58.54 76,870 - -
2016-06-29 58.33 59.15 58.33 58.72 217,158 - -
2016-06-28 57.43 58.35 57.43 57.88 77,975 - -
2016-06-27 56.95 57.44 56.41 56.93 143,192 - -
2016-06-24 59 59.41 58.25 58.9 152,986 - -
2016-06-23 63.91 64 63.37 63.9 71,553 - -
2016-06-22 62.85 63.25 62.68 62.69 77,626 - -
2016-06-21 63.1 63.22 62.59 62.59 74,753 - -
2016-06-20 62.7 63.1 62.7 62.97 48,828 - -
2016-06-17 61.04 61.52 60.87 61.23 41,878 - -
2016-06-16 60.2 61.2 60 60.82 82,778 - -
2016-06-15 60.65 60.76 60.33 60.33 37,744 - -
2016-06-14 60.38 60.45 59.99 60.14 56,552 - -
2016-06-13 60.93 61.49 60.71 60.91 35,442 - -
Get more Data

SAB Miller Stock History Chart

View SBMRY PE ratio, PS ratio stocks charts and compare with peers.
SBMRY Chart
Note: Compare SAB Miller stock price history with the index and industry peers.

SAB Miller Stock Price History: Past 5 years

Max Stock Price63.9Jun 23,2016
Min Stock Price43.7Feb 05,2014
Avg Stock Price54.06

SBMRY Industry Peers

Company Price Change (%)
Anheuser-busch (BUD)106.121.46 (1.39%)
Ambev S.a. (ABEV)6.90.02 (0.29%)
Diageo (DEO)140.50.14 (0.1%)
Heineken (HEINY)53.270.32 (0.6%)
Kirin (KNBWY)26.210.41 (1.59%)
Diageo (DEO)140.50.14 (0.1%)
Compania Cervecerias Unidas (CCU)28.370.27 (0.94%)

SAB Miller share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in SAB Miller stock analysis. The price movement is easily depicted in the SAB Miller stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $54.86 and 60,389 shares of SBMRY were traded on Oct 13, 2016. Looking at SAB Miller stock history data, the P/S ratio was at a low of - on Oct 31, 2016.