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

Sally Beauty Holdings (NY: SBH )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 1, 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 (%)
Feb 29, 2008 7.660 7.690 7.290 7.650 1,040,868 -0.04(-0.52%)
Feb 28, 2008 7.900 7.900 7.690 7.690 632,316 -0.09(-1.16%)
Feb 27, 2008 7.730 7.950 7.580 7.780 897,467 -0.01(-0.13%)
Feb 26, 2008 7.350 7.900 7.330 7.790 1,249,830 +0.37(+4.99%)
Feb 25, 2008 7.480 7.520 7.140 7.420 900,091 -0.04(-0.54%)
Feb 22, 2008 7.320 7.500 7.150 7.460 1,267,741 +0.17(+2.33%)
Feb 21, 2008 7.400 7.720 7.200 7.290 1,283,079 -0.05(-0.68%)
Feb 20, 2008 7.220 7.420 7.120 7.340 822,193 +0.08(+1.10%)
Feb 19, 2008 7.500 7.620 7.130 7.260 1,092,242 -0.15(-2.02%)
Feb 18, 2008 7.570 7.600 7.290 7.410 0 +0.00(+0.00%)
Feb 15, 2008 7.570 7.600 7.290 7.410 979,984 -0.22(-2.88%)
Feb 14, 2008 7.960 7.980 7.600 7.630 739,816 -0.35(-4.39%)
Feb 13, 2008 8.080 8.140 7.760 7.980 847,460 +0.02(+0.25%)
Feb 12, 2008 7.940 8.240 7.770 7.960 976,510 +0.21(+2.71%)
Feb 11, 2008 7.790 7.900 7.550 7.750 504,255 -0.01(-0.13%)
Feb 08, 2008 7.670 8.070 7.460 7.760 725,833 +0.00(+0.00%)
Feb 07, 2008 7.380 7.960 7.250 7.760 1,627,883 +0.32(+4.30%)
Feb 06, 2008 7.590 7.740 7.320 7.440 762,704 -0.06(-0.80%)
Feb 05, 2008 7.900 7.900 7.384 7.500 1,991,051 -0.55(-6.83%)
Feb 04, 2008 8.170 8.290 8.030 8.050 683,089 -0.16(-1.95%)
Feb 01, 2008 8.170 8.230 7.940 8.210 836,245 +0.10(+1.23%)
Jan 31, 2008 8.000 8.420 7.960 8.110 1,348,177 +0.09(+1.12%)
Jan 30, 2008 8.350 8.470 7.940 8.020 2,348,302 -0.47(-5.54%)
Jan 29, 2008 8.460 8.590 8.310 8.490 812,778 +0.06(+0.71%)
Jan 28, 2008 8.210 8.490 8.000 8.430 659,664 +0.22(+2.68%)
Jan 25, 2008 8.760 8.790 8.040 8.210 1,248,290 -0.42(-4.87%)
Jan 24, 2008 8.830 9.150 8.490 8.630 790,132 -0.14(-1.60%)
Jan 23, 2008 8.420 8.820 8.350 8.770 2,715,470 +0.27(+3.18%)
Jan 22, 2008 8.210 8.990 8.200 8.500 733,106 -0.16(-1.85%)
Jan 21, 2008 8.920 9.140 8.510 8.660 0 +0.00(+0.00%)
Jan 18, 2008 8.920 9.140 8.510 8.660 1,616,298 -0.21(-2.37%)
Jan 17, 2008 8.530 8.950 8.360 8.870 799,212 +0.35(+4.11%)
Jan 16, 2008 8.270 8.820 8.250 8.520 565,819 +0.18(+2.16%)
Jan 15, 2008 8.230 8.380 8.120 8.340 323,900 -0.02(-0.24%)
Jan 14, 2008 8.460 8.490 8.310 8.360 329,970 -0.04(-0.48%)
Jan 11, 2008 8.620 8.750 8.360 8.400 572,100 -0.35(-4.00%)
Jan 10, 2008 8.630 8.860 8.510 8.750 752,245 +0.00(+0.00%)
Jan 09, 2008 8.370 8.760 8.340 8.750 781,650 +0.34(+4.04%)
Jan 08, 2008 8.900 9.150 8.400 8.410 675,300 -0.41(-4.65%)
Jan 07, 2008 8.890 9.020 8.770 8.820 588,000 +0.03(+0.34%)
Jan 04, 2008 8.790 8.900 8.320 8.790 825,700 -0.10(-1.12%)
Jan 03, 2008 8.990 9.030 8.770 8.890 627,886 -0.10(-1.11%)
Jan 02, 2008 9.050 9.150 8.600 8.990 952,000 -0.06(-0.66%)
Jan 01, 2008 9.400 9.420 8.930 9.050 805,238 +0.00(+0.00%)
Dec 31, 2007 9.400 9.420 8.930 9.050 805,238 -0.46(-4.84%)
Dec 28, 2007 9.220 9.740 9.170 9.510 711,560 +0.42(+4.62%)
Dec 27, 2007 9.570 9.670 9.090 9.090 598,009 -0.63(-6.48%)
Dec 26, 2007 9.590 9.880 9.400 9.720 972,858 +0.13(+1.36%)
Dec 24, 2007 9.990 10.07 9.330 9.590 728,600 -0.32(-3.23%)
Dec 21, 2007 10.76 10.83 9.850 9.910 3,845,225 -0.60(-5.71%)
Dec 20, 2007 10.66 10.74 10.13 10.51 550,099 -0.15(-1.41%)
Dec 19, 2007 10.67 10.84 10.38 10.66 575,800 -0.05(-0.47%)
Dec 18, 2007 10.32 10.73 10.30 10.71 568,620 +0.50(+4.90%)
Dec 17, 2007 9.900 10.57 9.870 10.21 478,290 +0.23(+2.30%)
Dec 14, 2007 10.24 10.34 9.980 9.980 451,500 -0.45(-4.31%)
Dec 13, 2007 10.29 10.55 10.22 10.43 479,600 -0.01(-0.10%)
Dec 12, 2007 10.42 10.49 10.15 10.44 600,400 +0.46(+4.61%)
Dec 11, 2007 10.35 10.80 9.980 9.980 834,875 -0.26(-2.54%)
Dec 10, 2007 10.83 10.83 10.17 10.24 344,440 -0.46(-4.30%)
Dec 07, 2007 9.820 10.82 9.820 10.70 925,002 +0.89(+9.07%)
Dec 06, 2007 9.690 9.900 9.690 9.810 508,237 +0.08(+0.82%)
Dec 05, 2007 9.830 9.900 9.630 9.730 514,400 +0.05(+0.52%)
Dec 04, 2007 9.430 9.790 9.330 9.680 753,827 +0.18(+1.89%)
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.