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 UNCHANGED
Streaming Delayed 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, 2009 7.800 7.650 7.650 7.650 301,900 -0.17(-2.17%)
Dec 30, 2009 7.700 7.820 7.600 7.820 250,083 +0.07(+0.90%)
Dec 29, 2009 7.690 7.826 7.690 7.750 158,536 +0.01(+0.13%)
Dec 28, 2009 7.930 7.930 7.690 7.740 217,994 -0.10(-1.28%)
Dec 24, 2009 7.840 7.960 7.800 7.840 132,038 +0.04(+0.51%)
Dec 23, 2009 7.880 7.950 7.750 7.800 597,143 -0.01(-0.13%)
Dec 22, 2009 7.650 7.910 7.620 7.810 538,672 +0.14(+1.83%)
Dec 21, 2009 7.600 7.700 7.550 7.670 407,561 +0.12(+1.59%)
Dec 18, 2009 7.650 7.720 7.480 7.550 1,100,447 -0.07(-0.92%)
Dec 17, 2009 7.590 7.670 7.500 7.620 582,544 -0.04(-0.52%)
Dec 16, 2009 7.790 7.880 7.570 7.660 693,146 -0.10(-1.29%)
Dec 15, 2009 7.760 7.920 7.710 7.760 842,802 +0.05(+0.65%)
Dec 14, 2009 7.650 7.740 7.640 7.710 416,623 +0.12(+1.58%)
Dec 11, 2009 7.550 7.610 7.470 7.590 401,444 +0.07(+0.93%)
Dec 10, 2009 7.590 7.610 7.450 7.520 489,422 +0.05(+0.67%)
Dec 09, 2009 7.490 7.510 7.320 7.470 459,870 -0.03(-0.40%)
Dec 08, 2009 7.360 7.655 7.340 7.500 549,700 +0.01(+0.13%)
Dec 07, 2009 7.550 7.600 7.450 7.490 343,008 -0.01(-0.13%)
Dec 04, 2009 7.500 7.610 7.400 7.500 538,535 +0.16(+2.18%)
Dec 03, 2009 7.270 7.450 7.250 7.340 704,619 +0.13(+1.80%)
Dec 02, 2009 7.190 7.250 7.060 7.210 438,015 +0.07(+0.98%)
Dec 01, 2009 7.110 7.160 7.000 7.140 498,713 +0.16(+2.29%)
Nov 30, 2009 7.200 7.200 6.870 6.980 717,780 -0.13(-1.83%)
Nov 27, 2009 7.100 7.280 7.020 7.110 254,526 -0.18(-2.47%)
Nov 25, 2009 7.310 7.420 7.280 7.290 371,153 +0.02(+0.28%)
Nov 24, 2009 7.540 7.540 7.235 7.270 581,149 -0.24(-3.20%)
Nov 23, 2009 7.500 7.580 7.440 7.510 414,280 +0.15(+2.04%)
Nov 20, 2009 7.430 7.580 7.250 7.360 840,735 -0.15(-2.00%)
Nov 19, 2009 7.490 7.600 7.270 7.510 696,250 -0.04(-0.53%)
Nov 18, 2009 7.450 7.550 7.250 7.550 1,077,390 +0.11(+1.48%)
Nov 17, 2009 7.510 7.590 7.440 7.440 919,422 -0.09(-1.20%)
Nov 16, 2009 7.530 7.660 7.470 7.530 795,263 +0.06(+0.80%)
Nov 13, 2009 7.439 7.480 7.250 7.470 811,983 +0.11(+1.49%)
Nov 12, 2009 7.760 7.780 7.310 7.360 709,739 -0.40(-5.15%)
Nov 11, 2009 7.880 7.900 7.640 7.760 398,955 -0.05(-0.64%)
Nov 10, 2009 7.670 7.900 7.620 7.810 1,069,422 +0.07(+0.90%)
Nov 09, 2009 7.520 7.780 7.430 7.740 958,084 +0.27(+3.61%)
Nov 06, 2009 7.310 7.480 7.240 7.470 429,425 +0.08(+1.08%)
Nov 05, 2009 7.200 7.410 7.120 7.390 486,941 +0.27(+3.79%)
Nov 04, 2009 7.160 7.350 7.100 7.120 690,117 -0.01(-0.14%)
Nov 03, 2009 6.840 7.140 6.750 7.130 755,075 +0.24(+3.48%)
Nov 02, 2009 6.850 6.960 6.750 6.890 1,055,135 +0.14(+2.07%)
Oct 30, 2009 6.880 6.880 6.600 6.750 1,038,298 -0.23(-3.30%)
Oct 29, 2009 6.850 7.050 6.820 6.980 608,418 +0.23(+3.41%)
Oct 28, 2009 7.100 7.190 6.750 6.750 855,432 -0.40(-5.59%)
Oct 27, 2009 7.610 7.610 7.150 7.150 1,137,086 -0.41(-5.42%)
Oct 26, 2009 7.490 7.610 7.360 7.560 1,368,657 +0.09(+1.20%)
Oct 23, 2009 7.370 7.480 7.250 7.470 756,893 -0.03(-0.40%)
Oct 22, 2009 7.390 7.600 7.250 7.500 534,444 +0.08(+1.08%)
Oct 21, 2009 7.550 7.730 7.380 7.420 838,011 -0.11(-1.46%)
Oct 20, 2009 7.450 7.620 7.450 7.530 591,626 -0.12(-1.57%)
Oct 19, 2009 7.700 7.700 7.500 7.650 410,781 +0.04(+0.53%)
Oct 16, 2009 7.580 7.750 7.510 7.610 835,088 -0.04(-0.52%)
Oct 15, 2009 7.560 7.680 7.500 7.650 735,210 +0.04(+0.53%)
Oct 14, 2009 7.480 7.630 7.410 7.610 1,090,842 +0.30(+4.10%)
Oct 13, 2009 7.450 7.510 7.300 7.310 1,284,651 -0.14(-1.88%)
Oct 12, 2009 7.435 7.590 7.300 7.450 1,843,348 +0.18(+2.48%)
Oct 09, 2009 7.300 7.300 7.200 7.270 763,455 +0.03(+0.41%)
Oct 08, 2009 7.310 7.320 7.200 7.240 809,754 -0.02(-0.28%)
Oct 07, 2009 7.250 7.330 7.180 7.260 539,043 -0.02(-0.27%)
Oct 06, 2009 6.890 7.280 6.870 7.280 2,054,407 +0.45(+6.59%)
Oct 05, 2009 6.890 7.090 6.800 6.830 1,352,198 +0.05(+0.74%)
Oct 02, 2009 6.810 7.030 6.750 6.780 867,191 -0.07(-1.02%)
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.