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

Sally Beauty Holdings (NY: SBH )

10.91 -0.19 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 20.22 20.39 20.03 20.13 1,019,196 -0.25(-1.23%)
Mar 30, 2021 19.90 20.48 19.90 20.38 687,290 +0.33(+1.65%)
Mar 29, 2021 20.33 20.82 19.93 20.05 956,213 -0.28(-1.38%)
Mar 26, 2021 20.50 20.81 19.96 20.33 1,303,500 +0.14(+0.69%)
Mar 25, 2021 18.77 20.34 18.60 20.19 1,488,043 +1.13(+5.93%)
Mar 24, 2021 19.59 20.05 19.06 19.06 1,272,401 -0.40(-2.06%)
Mar 23, 2021 19.75 20.04 19.36 19.46 2,196,113 -0.68(-3.38%)
Mar 22, 2021 20.65 20.80 19.75 20.14 1,249,133 -0.40(-1.95%)
Mar 19, 2021 20.25 20.82 19.70 20.54 3,135,500 +0.32(+1.58%)
Mar 18, 2021 20.99 21.00 20.20 20.22 1,605,772 -0.54(-2.60%)
Mar 17, 2021 20.41 20.81 20.02 20.76 1,240,456 +0.46(+2.27%)
Mar 16, 2021 21.25 21.25 20.02 20.30 2,528,800 -1.01(-4.74%)
Mar 15, 2021 21.32 21.91 21.17 21.31 1,636,854 +0.03(+0.14%)
Mar 12, 2021 21.19 21.37 20.80 21.28 1,518,400 +0.18(+0.85%)
Mar 11, 2021 20.48 21.35 20.32 21.10 2,203,111 +0.20(+0.96%)
Mar 10, 2021 20.28 21.70 20.08 20.90 2,290,612 +0.49(+2.40%)
Mar 09, 2021 20.44 21.22 19.70 20.41 2,884,528 +0.06(+0.29%)
Mar 08, 2021 18.60 20.43 18.35 20.35 2,815,452 +2.09(+11.45%)
Mar 05, 2021 18.14 18.51 17.36 18.26 2,265,200 +0.59(+3.34%)
Mar 04, 2021 18.10 18.28 16.93 17.67 2,600,051 -0.54(-2.97%)
Mar 03, 2021 18.07 18.59 17.77 18.21 2,155,281 +0.25(+1.39%)
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%)
Jan 04, 2021 13.04 13.14 12.57 12.91 1,249,211 -0.13(-1.00%)
Dec 31, 2020 13.04 13.04 13.04 1,019,096 +0.22(+1.72%)
Dec 30, 2020 12.83 13.12 12.62 12.82 1,019,096 -0.07(-0.54%)
Dec 29, 2020 13.26 13.26 12.76 12.89 1,747,303 -0.41(-3.08%)
Dec 28, 2020 12.77 13.40 12.65 13.30 1,262,739 +0.65(+5.14%)
Dec 24, 2020 12.76 12.84 12.54 12.65 854,000 -0.13(-1.02%)
Dec 23, 2020 12.51 12.83 12.50 12.78 1,192,100 +0.36(+2.90%)
Dec 22, 2020 11.94 12.46 11.79 12.42 1,299,082 +0.51(+4.28%)
Dec 21, 2020 11.80 12.04 11.61 11.91 1,580,170 -0.33(-2.70%)
Dec 18, 2020 12.68 12.77 12.13 12.24 2,098,600 -0.54(-4.23%)
Dec 17, 2020 12.40 12.79 12.30 12.78 1,541,776 +0.56(+4.58%)
Dec 16, 2020 12.12 12.24 11.98 12.22 1,160,528 +0.11(+0.91%)
Dec 15, 2020 11.70 12.12 11.59 12.11 1,084,092 +0.56(+4.85%)
Dec 14, 2020 11.80 11.89 11.52 11.55 1,277,251 -0.14(-1.20%)
Dec 11, 2020 11.87 12.02 11.43 11.69 1,983,700 -0.30(-2.50%)
Dec 10, 2020 11.77 12.08 11.64 11.99 1,539,955 +0.02(+0.17%)
Dec 09, 2020 11.74 11.97 11.51 11.97 1,957,882 +0.32(+2.75%)
Dec 08, 2020 11.69 11.88 11.49 11.65 1,520,519 -0.09(-0.77%)
Dec 07, 2020 12.32 12.44 11.66 11.74 1,923,785 -0.70(-5.63%)
Dec 04, 2020 11.68 12.54 11.58 12.44 1,988,600 +0.77(+6.60%)
Dec 03, 2020 11.75 11.98 11.64 11.67 1,533,776 +0.03(+0.26%)
Dec 02, 2020 11.64 11.83 11.42 11.64 1,583,434 -0.12(-1.02%)
Dec 01, 2020 11.75 11.85 11.45 11.76 2,090,680 +0.26(+2.26%)
Nov 30, 2020 12.04 12.15 11.44 11.50 2,303,599 -0.58(-4.80%)
Nov 27, 2020 12.09 12.22 11.90 12.08 740,700 -0.08(-0.66%)
Nov 25, 2020 11.98 12.25 11.70 12.16 1,725,800 -0.05(-0.41%)
Nov 24, 2020 12.06 12.67 12.05 12.21 2,278,445 +0.43(+3.65%)
Nov 23, 2020 11.05 11.84 10.91 11.78 2,878,383 +0.98(+9.07%)
Nov 20, 2020 10.53 10.80 10.42 10.80 1,551,900 +0.30(+2.86%)
Nov 19, 2020 10.25 10.42 10.12 10.50 1,278,662 +0.26(+2.54%)
Nov 18, 2020 11.27 11.35 10.22 10.24 2,163,133 -0.93(-8.33%)
Nov 17, 2020 10.80 11.20 10.71 11.17 2,096,898 -0.03(-0.27%)
Nov 16, 2020 10.65 11.27 10.39 11.20 3,230,687 +0.91(+8.84%)
Nov 13, 2020 9.810 10.32 9.750 10.29 1,813,100 +0.51(+5.21%)
Nov 12, 2020 10.48 10.70 9.640 9.780 3,327,046 -1.04(-9.61%)
Nov 11, 2020 10.71 10.87 10.23 10.82 3,695,706 +0.10(+0.93%)
Nov 10, 2020 10.35 10.73 10.27 10.72 2,383,301 +0.52(+5.10%)
Nov 09, 2020 10.48 10.91 10.09 10.20 2,250,453 +0.90(+9.68%)
Nov 06, 2020 9.280 9.355 9.080 9.300 1,329,400 +0.06(+0.65%)
Nov 05, 2020 9.210 9.430 9.150 9.240 1,272,986 +0.15(+1.65%)
Nov 04, 2020 8.840 9.240 8.810 9.090 1,749,522 -0.20(-2.15%)
Nov 03, 2020 9.040 9.400 8.930 9.290 1,555,312 +0.45(+5.09%)
Nov 02, 2020 8.510 8.905 8.430 8.840 1,818,305 +0.47(+5.62%)
Oct 30, 2020 8.700 8.770 8.275 8.370 1,579,600 -0.37(-4.23%)
Oct 29, 2020 8.360 8.930 8.350 8.740 1,648,417 +0.29(+3.43%)
Oct 28, 2020 8.410 8.600 8.300 8.450 1,776,377 -0.21(-2.42%)
Oct 27, 2020 8.880 8.930 8.650 8.660 1,248,157 -0.27(-3.02%)
Oct 26, 2020 9.230 9.260 8.810 8.930 1,500,794 -0.44(-4.70%)
Oct 23, 2020 9.580 9.580 9.290 9.370 760,000 -0.08(-0.85%)
Oct 22, 2020 9.090 9.470 9.030 9.450 976,500 +0.30(+3.28%)
Oct 21, 2020 9.260 9.350 9.070 9.150 1,596,104 -0.11(-1.19%)
Oct 20, 2020 9.450 9.590 9.240 9.260 1,102,838 -0.05(-0.54%)
Oct 19, 2020 9.580 9.680 9.290 9.310 1,152,748 -0.19(-2.00%)
Oct 16, 2020 9.650 9.790 9.410 9.500 1,598,500 -0.13(-1.35%)
Oct 15, 2020 9.260 9.800 9.260 9.630 1,486,300 +0.25(+2.67%)
Oct 14, 2020 9.410 9.720 9.360 9.380 1,207,922 -0.06(-0.64%)
Oct 13, 2020 9.320 9.570 9.245 9.440 1,197,326 +0.00(+0.00%)
Oct 12, 2020 9.450 9.580 9.320 9.440 1,500,381 -0.08(-0.84%)
Oct 09, 2020 10.04 10.16 9.510 9.520 1,315,000 -0.38(-3.84%)
Oct 08, 2020 9.450 10.06 9.450 9.900 2,411,028 +0.53(+5.66%)
Oct 07, 2020 9.290 9.450 9.195 9.370 3,339,618 +0.09(+0.97%)
Oct 06, 2020 9.810 9.860 9.260 9.280 2,651,081 -0.38(-3.93%)
Oct 05, 2020 9.270 9.680 9.140 9.660 2,984,109 +0.61(+6.74%)
Oct 02, 2020 9.030 9.830 8.950 9.050 34,036,700 -0.24(-2.58%)
Oct 01, 2020 9.270 9.785 9.170 9.290 8,429,176 +0.60(+6.90%)
Sep 30, 2020 8.880 8.950 8.600 8.690 1,921,983 -0.11(-1.25%)
Sep 29, 2020 8.990 9.070 8.710 8.800 1,388,329 -0.26(-2.87%)
Sep 28, 2020 9.310 9.450 9.035 9.060 2,526,791 -0.07(-0.77%)
Sep 25, 2020 9.120 9.300 8.905 9.130 2,357,300 -0.15(-1.62%)
Sep 24, 2020 9.520 9.590 9.180 9.280 2,216,335 -0.33(-3.43%)
Sep 23, 2020 10.05 10.23 9.565 9.610 1,538,129 -0.46(-4.57%)
Sep 22, 2020 10.47 10.61 9.990 10.07 2,535,215 -0.29(-2.80%)
Sep 21, 2020 10.44 10.49 9.975 10.36 1,834,251 -0.27(-2.54%)
Sep 18, 2020 11.04 11.04 10.62 10.63 2,608,100 -0.36(-3.28%)
Sep 17, 2020 10.72 11.14 10.70 10.99 999,486 +0.13(+1.20%)
Sep 16, 2020 10.74 11.05 10.48 10.86 1,079,756 +0.15(+1.40%)
Sep 15, 2020 10.99 11.05 10.51 10.71 1,201,862 -0.23(-2.10%)
Sep 14, 2020 11.02 11.09 10.90 10.94 1,277,307 -0.01(-0.09%)
Sep 11, 2020 11.60 11.60 10.88 10.95 1,477,600 -0.48(-4.20%)
Sep 10, 2020 11.75 11.82 11.38 11.43 1,430,179 -0.19(-1.64%)
Sep 09, 2020 11.64 11.70 11.17 11.62 1,660,795 -0.06(-0.51%)
Sep 08, 2020 11.79 11.90 11.41 11.68 1,497,154 -0.33(-2.75%)
Sep 04, 2020 11.94 12.04 11.64 12.01 1,588,400 +0.24(+2.04%)
Sep 03, 2020 11.74 12.20 11.58 11.77 1,534,847 +0.27(+2.35%)
Sep 02, 2020 11.38 11.53 11.11 11.50 1,480,162 +0.11(+0.97%)
Sep 01, 2020 11.05 11.40 10.96 11.39 1,549,838 +0.23(+2.06%)
Aug 31, 2020 11.50 11.51 11.16 11.16 1,568,842 -0.44(-3.79%)
Aug 28, 2020 11.99 11.99 11.55 11.60 1,107,400 -0.07(-0.60%)
Aug 27, 2020 11.92 12.13 11.64 11.67 1,260,853 -0.15(-1.27%)
Aug 26, 2020 11.95 12.08 11.72 11.82 899,079 -0.17(-1.42%)
Aug 25, 2020 12.29 12.29 11.89 11.99 639,489 -0.18(-1.48%)
Aug 24, 2020 11.87 12.23 11.73 12.17 724,482 +0.31(+2.61%)
Aug 21, 2020 11.86 12.00 11.65 11.86 803,900 -0.13(-1.08%)
Aug 20, 2020 12.23 12.34 11.93 11.99 860,758 -0.48(-3.85%)
Aug 19, 2020 12.53 12.75 12.45 12.47 762,402 +0.16(+1.30%)
Aug 18, 2020 12.81 12.81 12.14 12.31 656,514 -0.60(-4.65%)
Aug 17, 2020 12.97 13.03 12.72 12.91 718,210 -0.05(-0.39%)
Aug 14, 2020 12.77 13.12 12.71 12.96 821,400 +0.05(+0.39%)
Aug 13, 2020 12.73 13.04 12.65 12.91 653,374 +0.03(+0.23%)
Aug 12, 2020 13.32 13.39 12.80 12.88 759,231 -0.17(-1.30%)
Aug 11, 2020 13.58 13.88 13.01 13.05 1,331,294 -0.29(-2.17%)
Aug 10, 2020 12.91 13.61 12.91 13.34 1,367,900 +0.49(+3.81%)
Aug 07, 2020 12.50 12.99 12.43 12.85 1,220,500 +0.28(+2.23%)
Aug 06, 2020 12.45 12.81 12.37 12.57 1,609,817 +0.16(+1.29%)
Aug 05, 2020 12.36 12.47 12.02 12.41 1,065,860 +0.26(+2.14%)
Aug 04, 2020 11.95 12.27 11.79 12.15 1,840,142 +0.60(+5.19%)
Aug 03, 2020 11.69 11.89 11.36 11.55 1,014,587 -0.06(-0.52%)
Jul 31, 2020 11.79 12.02 11.40 11.61 1,805,600 -0.09(-0.77%)
Jul 30, 2020 12.04 12.48 11.37 11.70 3,701,755 -1.62(-12.16%)
Jul 29, 2020 13.02 13.32 12.96 13.32 2,090,012 +0.30(+2.30%)
Jul 28, 2020 13.01 13.42 12.87 13.02 2,156,704 -0.13(-0.99%)
Jul 27, 2020 12.95 13.19 12.77 13.15 1,486,724 +0.19(+1.47%)
Jul 24, 2020 13.63 13.69 12.92 12.96 1,538,300 -0.73(-5.33%)
Jul 23, 2020 13.58 14.02 13.46 13.69 1,140,210 +0.02(+0.15%)
Jul 22, 2020 13.66 13.90 13.37 13.67 1,424,325 -0.14(-1.01%)
Jul 21, 2020 13.69 13.95 13.58 13.81 838,505 +0.26(+1.92%)
Jul 20, 2020 13.99 14.00 13.29 13.55 1,176,204 -0.55(-3.90%)
Jul 17, 2020 14.40 14.40 14.10 14.10 907,900 -0.29(-2.02%)
Jul 16, 2020 14.09 14.59 13.96 14.39 1,278,707 +0.11(+0.77%)
Jul 15, 2020 13.99 14.48 13.99 14.28 1,645,734 +0.64(+4.69%)
Jul 14, 2020 12.78 13.76 12.51 13.64 1,804,028 +0.84(+6.56%)
Jul 13, 2020 12.70 13.19 12.49 12.80 2,066,074 +0.29(+2.32%)
Jul 10, 2020 12.27 12.62 12.18 12.51 973,000 +0.30(+2.46%)
Jul 09, 2020 12.96 13.01 12.05 12.21 1,470,257 -0.88(-6.72%)
Jul 08, 2020 12.91 13.20 12.80 13.09 1,251,905 +0.04(+0.31%)
Jul 07, 2020 13.22 13.41 12.95 13.05 1,198,407 -0.42(-3.12%)
Jul 06, 2020 14.72 14.76 13.40 13.47 2,091,271 +0.39(+2.98%)
Jul 02, 2020 13.15 13.27 12.88 13.08 1,148,900 +0.16(+1.24%)
Jul 01, 2020 12.69 13.45 12.54 12.92 2,572,683 +0.39(+3.11%)
Jun 30, 2020 12.30 12.63 12.15 12.53 1,620,088 +0.10(+0.80%)
Jun 29, 2020 12.01 12.43 11.62 12.43 1,584,181 +0.74(+6.33%)
Jun 26, 2020 11.70 11.80 11.44 11.69 2,298,900 -0.08(-0.68%)
Jun 25, 2020 11.53 11.84 11.43 11.77 1,159,399 +0.07(+0.60%)
Jun 24, 2020 12.49 12.54 11.70 11.70 1,979,049 -0.93(-7.36%)
Jun 23, 2020 12.80 12.80 12.12 12.63 1,508,130 +0.14(+1.12%)
Jun 22, 2020 12.12 12.72 11.84 12.49 1,794,091 +0.52(+4.34%)
Jun 19, 2020 13.01 13.21 11.95 11.97 3,639,000 -0.96(-7.42%)
Jun 18, 2020 12.97 13.41 12.79 12.93 1,620,531 -0.41(-3.07%)
Jun 17, 2020 13.80 13.80 13.28 13.34 1,781,113 -0.41(-2.98%)
Jun 16, 2020 14.39 14.44 13.47 13.75 1,581,117 +0.19(+1.40%)
Jun 15, 2020 12.83 13.78 12.73 13.56 1,806,169 +0.10(+0.74%)
Jun 12, 2020 14.20 14.27 12.98 13.46 1,686,300 +0.02(+0.15%)
Jun 11, 2020 13.78 13.81 13.16 13.44 1,944,552 -1.44(-9.68%)
Jun 10, 2020 15.26 15.72 14.88 14.88 1,115,768 -0.55(-3.56%)
Jun 09, 2020 15.70 15.92 15.29 15.43 1,441,305 -0.60(-3.74%)
Jun 08, 2020 16.09 16.23 15.61 16.03 1,809,989 +0.39(+2.49%)
Jun 05, 2020 15.67 16.56 15.53 15.64 2,680,100 +0.37(+2.42%)
Jun 04, 2020 15.52 15.73 15.01 15.27 2,637,164 +0.05(+0.33%)
Jun 03, 2020 14.25 15.39 14.21 15.22 2,605,836 +1.41(+10.21%)
Jun 02, 2020 13.74 14.28 13.56 13.81 2,034,456 +0.44(+3.29%)
Jun 01, 2020 13.02 13.62 12.83 13.37 1,988,871 +0.33(+2.53%)
May 29, 2020 12.67 13.35 12.30 13.04 2,318,400 +0.21(+1.64%)
May 28, 2020 13.78 13.91 12.64 12.83 2,569,142 -0.83(-6.08%)
May 27, 2020 13.00 13.73 12.96 13.66 2,419,330 +1.04(+8.24%)
May 26, 2020 12.01 12.75 12.01 12.62 1,606,759 +1.13(+9.83%)
May 22, 2020 11.55 11.64 11.21 11.49 1,029,400 +0.00(+0.00%)
May 21, 2020 10.87 11.60 10.87 11.49 1,324,580 +0.68(+6.29%)
May 20, 2020 10.89 11.20 10.66 10.81 1,085,906 +0.11(+1.03%)
May 19, 2020 10.91 11.20 10.60 10.70 1,271,145 -0.31(-2.82%)
May 18, 2020 10.31 11.13 10.31 11.01 1,897,163 +1.16(+11.78%)
May 15, 2020 9.350 10.02 9.310 9.850 1,270,100 +0.56(+6.03%)
May 14, 2020 9.380 9.410 8.820 9.290 2,090,591 -0.41(-4.23%)
May 13, 2020 9.870 9.955 9.490 9.700 1,755,389 +0.05(+0.52%)
May 12, 2020 10.28 10.61 9.650 9.650 1,652,470 -0.59(-5.76%)
May 11, 2020 10.28 10.47 10.08 10.24 1,512,111 -0.25(-2.38%)
May 08, 2020 10.13 10.59 10.07 10.49 1,376,600 +0.57(+5.75%)
May 07, 2020 10.72 10.73 9.870 9.920 2,505,925 -0.55(-5.25%)
May 06, 2020 10.25 11.21 9.940 10.47 3,393,309 +0.81(+8.39%)
May 05, 2020 9.610 9.870 9.390 9.660 2,379,027 +0.17(+1.79%)
May 04, 2020 9.310 9.555 9.170 9.490 1,116,589 -0.06(-0.63%)
May 01, 2020 9.360 9.640 9.180 9.550 1,517,600 -0.16(-1.65%)
Apr 30, 2020 9.830 10.11 9.530 9.710 1,742,651 -0.33(-3.29%)
Apr 29, 2020 10.51 10.66 9.970 10.04 1,830,747 +0.22(+2.24%)
Apr 28, 2020 9.830 9.950 9.380 9.820 2,315,905 +0.37(+3.92%)
Apr 27, 2020 9.060 9.590 8.780 9.450 1,907,789 +0.35(+3.85%)
Apr 24, 2020 9.120 9.230 8.660 9.100 2,477,100 -0.03(-0.33%)
Apr 23, 2020 8.800 9.380 8.800 9.130 2,170,517 +0.24(+2.70%)
Apr 22, 2020 8.330 9.020 8.250 8.890 2,840,663 +0.80(+9.89%)
Apr 21, 2020 7.000 8.120 6.750 8.090 2,680,900 +0.57(+7.58%)
Apr 20, 2020 7.520 7.850 7.180 7.520 4,191,185 -0.18(-2.34%)
Apr 17, 2020 7.650 8.150 7.450 7.700 2,540,300 +0.39(+5.34%)
Apr 16, 2020 7.570 7.650 7.030 7.310 1,250,250 -0.22(-2.92%)
Apr 15, 2020 7.810 7.810 7.360 7.530 1,543,837 -0.69(-8.39%)
Apr 14, 2020 8.210 8.280 7.720 8.220 1,727,649 +0.16(+1.99%)
Apr 13, 2020 8.800 8.810 7.770 8.060 1,689,127 -0.78(-8.82%)
Apr 09, 2020 9.440 10.05 8.635 8.840 2,480,800 -0.18(-2.00%)
Apr 08, 2020 8.720 9.170 8.630 9.020 1,776,265 +0.38(+4.40%)
Apr 07, 2020 8.510 9.560 8.250 8.640 2,201,912 +0.61(+7.60%)
Apr 06, 2020 7.240 8.070 7.020 8.030 2,516,560 +1.24(+18.26%)
Apr 03, 2020 6.860 6.910 6.280 6.790 2,535,200 -0.18(-2.58%)
Apr 02, 2020 7.290 7.430 6.770 6.970 2,043,330 -0.28(-3.86%)
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.