Sally Beauty Holdings (NY: SBH )

17.96 USD +0.26 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 17.89 18.24 17.56 17.96 1,681,216 +0.26(+1.47%)
Mar 01, 2021 16.53 17.77 16.53 17.70 1,789,613 +1.60(+9.94%)
Feb 26, 2021 16.65 17.12 16.02 16.10 2,155,200 -0.63(-3.77%)
Feb 25, 2021 16.83 17.17 16.62 16.73 1,772,431 +0.03(+0.18%)
Feb 24, 2021 16.09 16.82 15.94 16.70 1,838,086 +0.77(+4.83%)
Feb 23, 2021 15.89 16.27 15.35 15.93 1,599,834 +0.01(+0.06%)
Feb 22, 2021 15.50 16.10 15.38 15.92 1,056,831 +0.22(+1.40%)
Feb 19, 2021 15.93 16.12 15.68 15.70 1,327,900 -0.17(-1.07%)
Feb 18, 2021 15.62 16.04 15.49 15.87 2,736,733 +0.21(+1.34%)
Feb 17, 2021 15.40 15.84 15.35 15.66 1,513,972 +0.23(+1.49%)
Feb 16, 2021 15.30 15.52 15.03 15.43 1,092,905 +0.14(+0.92%)
Feb 12, 2021 14.75 15.47 14.73 15.29 2,117,900 +0.48(+3.24%)
Feb 11, 2021 15.13 15.34 14.55 14.81 1,408,751 -0.28(-1.86%)
Feb 10, 2021 15.70 15.81 14.93 15.09 2,429,248 -0.50(-3.21%)
Feb 09, 2021 15.01 15.60 14.55 15.59 2,285,525 +1.10(+7.59%)
Feb 08, 2021 14.70 14.88 14.48 14.49 2,262,846 -0.23(-1.56%)
Feb 05, 2021 15.67 15.92 14.05 14.72 5,367,100 -0.95(-6.06%)
Feb 04, 2021 16.13 17.19 15.21 15.67 3,001,499 -0.29(-1.82%)
Feb 03, 2021 15.81 16.15 15.65 15.96 2,733,232 +0.19(+1.20%)
Feb 02, 2021 15.97 16.09 15.65 15.77 3,396,227 -0.06(-0.38%)
Feb 01, 2021 15.37 16.48 15.34 15.83 4,001,057 +0.73(+4.83%)
Jan 29, 2021 15.00 15.19 14.65 15.10 3,065,600 +0.12(+0.80%)
Jan 28, 2021 15.47 15.67 14.56 14.98 4,327,545 -0.35(-2.28%)
Jan 27, 2021 15.54 15.76 14.80 15.33 4,115,115 -0.52(-3.28%)
Jan 26, 2021 15.27 15.86 14.94 15.85 3,546,006 +0.90(+6.02%)
Jan 25, 2021 14.04 15.02 14.04 14.95 2,786,714 +0.96(+6.86%)
Jan 22, 2021 14.28 14.43 13.76 13.99 1,943,400 -0.49(-3.38%)
Jan 21, 2021 14.48 14.73 14.34 14.48 1,585,528 +0.08(+0.56%)
Jan 20, 2021 14.36 15.05 14.11 14.40 2,269,229 +0.57(+4.12%)
Jan 19, 2021 13.62 13.97 13.45 13.83 1,667,916 +0.40(+2.98%)
Jan 15, 2021 13.36 13.56 13.21 13.43 870,200 -0.21(-1.54%)
Jan 14, 2021 13.71 13.90 13.62 13.64 1,071,007 +0.09(+0.66%)
Jan 13, 2021 13.57 13.64 13.34 13.55 674,100 -0.11(-0.81%)
Jan 12, 2021 13.47 13.78 13.39 13.66 981,704 +0.24(+1.79%)
Jan 11, 2021 13.04 13.56 13.04 13.42 957,984 +0.11(+0.83%)
Jan 08, 2021 13.48 13.53 13.14 13.31 993,500 -0.07(-0.52%)
Jan 07, 2021 13.85 13.90 13.23 13.38 1,414,597 -0.43(-3.11%)
Jan 06, 2021 13.14 13.89 13.11 13.81 1,954,334 +1.00(+7.81%)
Jan 05, 2021 12.94 13.22 12.72 12.81 1,029,565 -0.10(-0.77%)
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.