Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sally Beauty Holdings (NY: SBH )

10.85 -0.13 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.480 5.820 5.372 5.690 988,816 +0.24(+4.40%)
Dec 30, 2008 5.210 5.550 5.170 5.450 1,015,329 +0.30(+5.83%)
Dec 29, 2008 5.400 5.430 4.940 5.150 1,365,619 -0.23(-4.28%)
Dec 26, 2008 5.340 5.390 5.230 5.380 331,222 +0.07(+1.32%)
Dec 24, 2008 5.300 5.350 5.200 5.310 227,235 +0.05(+0.95%)
Dec 23, 2008 5.530 5.680 5.240 5.260 879,765 -0.22(-4.01%)
Dec 22, 2008 5.600 5.600 5.300 5.480 2,023,280 -0.12(-2.14%)
Dec 19, 2008 5.170 5.600 4.980 5.600 6,378,145 +0.51(+10.02%)
Dec 18, 2008 5.090 5.420 5.060 5.090 1,526,165 -0.11(-2.12%)
Dec 17, 2008 5.050 5.540 4.920 5.200 3,789,751 +0.10(+1.96%)
Dec 16, 2008 4.930 5.100 4.740 5.100 947,646 +0.38(+8.05%)
Dec 15, 2008 4.940 5.020 4.710 4.720 894,619 -0.28(-5.60%)
Dec 12, 2008 4.620 5.170 4.550 5.000 794,076 +0.24(+5.04%)
Dec 11, 2008 4.900 5.030 4.730 4.760 1,113,576 -0.25(-4.99%)
Dec 10, 2008 4.750 5.250 4.730 5.010 831,832 +0.28(+5.92%)
Dec 09, 2008 5.070 5.270 4.680 4.730 809,466 -0.57(-10.75%)
Dec 08, 2008 5.050 5.630 5.000 5.300 1,540,810 +0.41(+8.38%)
Dec 05, 2008 4.230 4.940 4.110 4.890 1,130,325 +0.56(+12.93%)
Dec 04, 2008 3.720 4.640 3.720 4.330 1,649,873 +0.58(+15.47%)
Dec 03, 2008 3.500 3.810 3.390 3.750 1,350,650 +0.06(+1.63%)
Dec 02, 2008 3.590 3.820 3.430 3.690 1,083,404 +0.18(+5.13%)
Dec 01, 2008 4.210 4.300 3.470 3.510 1,350,104 -0.84(-19.31%)
Nov 28, 2008 4.850 4.850 4.330 4.350 625,735 -0.54(-11.04%)
Nov 26, 2008 3.810 4.960 3.610 4.890 1,469,184 +1.08(+28.35%)
Nov 25, 2008 3.750 3.810 3.500 3.810 1,371,346 +0.24(+6.72%)
Nov 24, 2008 3.220 3.600 3.040 3.570 1,337,229 +0.40(+12.62%)
Nov 21, 2008 2.750 3.270 2.750 3.170 1,700,266 +0.47(+17.41%)
Nov 20, 2008 2.990 3.410 2.660 2.700 2,462,590 -0.31(-10.30%)
Nov 19, 2008 3.360 3.490 3.010 3.010 1,141,619 -0.45(-13.01%)
Nov 18, 2008 3.670 3.760 3.260 3.460 942,354 -0.19(-5.21%)
Nov 17, 2008 3.850 3.963 3.640 3.650 648,080 -0.25(-6.41%)
Nov 14, 2008 4.950 4.950 3.890 3.900 875,591 -0.46(-10.55%)
Nov 13, 2008 3.840 4.370 3.450 4.360 1,524,491 +0.54(+14.14%)
Nov 12, 2008 4.000 4.060 3.810 3.820 647,136 -0.26(-6.37%)
Nov 11, 2008 4.520 4.520 3.980 4.080 1,149,709 -0.50(-10.92%)
Nov 10, 2008 4.990 5.000 4.510 4.580 392,837 -0.27(-5.57%)
Nov 07, 2008 4.760 4.980 4.710 4.850 763,349 +0.15(+3.19%)
Nov 06, 2008 4.870 4.960 4.640 4.700 1,358,829 -0.23(-4.67%)
Nov 05, 2008 5.030 5.080 4.710 4.930 1,279,622 -0.18(-3.52%)
Nov 04, 2008 4.860 5.160 4.860 5.110 844,231 +0.13(+2.61%)
Nov 03, 2008 5.050 5.160 4.900 4.980 1,171,796 -0.10(-1.97%)
Oct 31, 2008 5.100 5.190 4.900 5.080 1,565,251 -0.03(-0.59%)
Oct 30, 2008 5.280 5.850 4.790 5.110 1,181,689 +0.01(+0.20%)
Oct 29, 2008 4.870 5.450 4.850 5.100 1,856,782 +0.31(+6.47%)
Oct 28, 2008 4.600 4.790 4.190 4.790 1,031,794 +0.31(+6.92%)
Oct 27, 2008 4.370 4.920 4.210 4.480 1,812,576 +0.14(+3.23%)
Oct 24, 2008 4.210 4.770 4.150 4.340 1,749,590 -0.35(-7.46%)
Oct 23, 2008 5.280 5.490 4.180 4.690 2,507,429 -0.55(-10.50%)
Oct 22, 2008 5.950 5.990 4.940 5.240 1,785,308 -0.92(-14.94%)
Oct 21, 2008 6.080 6.350 5.960 6.160 1,131,438 -0.05(-0.81%)
Oct 20, 2008 6.230 6.470 6.030 6.210 675,692 +0.04(+0.65%)
Oct 17, 2008 5.570 6.390 5.350 6.170 1,920,388 +0.37(+6.38%)
Oct 16, 2008 6.110 6.230 5.550 5.800 1,767,916 -0.21(-3.49%)
Oct 15, 2008 6.730 6.750 5.950 6.010 1,555,031 -0.86(-12.52%)
Oct 14, 2008 7.530 8.000 6.550 6.870 1,362,322 -0.50(-6.78%)
Oct 13, 2008 7.310 7.490 7.050 7.370 1,313,294 +0.53(+7.75%)
Oct 10, 2008 6.250 8.020 5.980 6.840 2,323,806 +0.27(+4.11%)
Oct 09, 2008 6.670 7.250 6.450 6.570 2,691,068 +0.16(+2.50%)
Oct 08, 2008 6.000 7.270 5.800 6.410 2,898,117 +0.15(+2.40%)
Oct 07, 2008 7.300 7.550 6.110 6.260 2,786,181 -0.92(-12.81%)
Oct 06, 2008 7.160 7.340 6.670 7.180 1,645,008 -0.06(-0.83%)
Oct 03, 2008 7.810 8.560 7.220 7.240 1,211,217 -0.42(-5.48%)
Oct 02, 2008 8.120 8.350 7.540 7.660 1,075,983 -0.54(-6.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.