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

Sally Beauty Holdings (NY: SBH )

10.87 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2007 9.070 9.250 9.070 9.190 497,000 +0.02(+0.22%)
Mar 29, 2007 9.060 9.240 8.890 9.170 369,800 +0.17(+1.89%)
Mar 28, 2007 9.000 9.150 8.910 9.000 368,400 -0.12(-1.32%)
Mar 27, 2007 9.030 9.190 9.010 9.120 802,200 +0.09(+1.00%)
Mar 26, 2007 9.140 9.250 9.010 9.030 227,900 -0.21(-2.27%)
Mar 23, 2007 9.180 9.290 9.060 9.240 269,600 -0.04(-0.43%)
Mar 22, 2007 9.190 9.420 9.110 9.280 287,900 -0.01(-0.11%)
Mar 21, 2007 9.010 9.510 8.997 9.290 389,100 +0.18(+1.98%)
Mar 20, 2007 9.300 9.300 9.000 9.110 608,900 -0.24(-2.57%)
Mar 19, 2007 9.350 9.440 9.210 9.350 269,500 -0.06(-0.64%)
Mar 16, 2007 9.620 9.660 9.320 9.410 236,500 -0.27(-2.79%)
Mar 15, 2007 9.490 9.770 9.320 9.680 441,800 +0.09(+0.94%)
Mar 14, 2007 9.540 9.720 9.340 9.590 276,600 +0.09(+0.95%)
Mar 13, 2007 9.590 9.790 9.370 9.500 384,800 -0.09(-0.94%)
Mar 12, 2007 9.370 9.800 9.310 9.590 965,000 +0.19(+2.02%)
Mar 09, 2007 9.600 9.630 9.350 9.400 230,000 -0.12(-1.26%)
Mar 08, 2007 9.300 9.520 9.290 9.520 682,900 +0.22(+2.37%)
Mar 07, 2007 9.250 9.370 9.170 9.300 754,500 +0.09(+0.98%)
Mar 06, 2007 8.800 9.240 8.610 9.210 800,500 +0.69(+8.10%)
Mar 05, 2007 8.720 8.740 8.450 8.520 749,800 -0.26(-2.96%)
Mar 02, 2007 8.830 8.930 8.700 8.780 517,900 -0.07(-0.79%)
Mar 01, 2007 9.010 9.060 8.790 8.850 494,008 -0.20(-2.21%)
Feb 28, 2007 9.010 9.430 8.960 9.050 317,300 +0.00(+0.00%)
Feb 27, 2007 9.070 9.110 8.940 9.050 299,900 -0.09(-0.98%)
Feb 26, 2007 9.190 9.320 9.020 9.140 351,300 -0.01(-0.11%)
Feb 23, 2007 9.120 9.240 9.000 9.150 364,400 +0.03(+0.33%)
Feb 22, 2007 9.250 9.370 9.110 9.120 633,800 +0.07(+0.77%)
Feb 21, 2007 9.150 9.250 8.850 9.050 654,700 -0.22(-2.37%)
Feb 20, 2007 9.370 9.450 9.210 9.270 537,200 -0.20(-2.11%)
Feb 16, 2007 9.440 9.650 9.250 9.470 662,900 +0.03(+0.32%)
Feb 15, 2007 9.550 9.550 9.360 9.440 503,000 -0.06(-0.63%)
Feb 14, 2007 9.350 9.520 9.260 9.500 446,849 +0.23(+2.48%)
Feb 13, 2007 9.200 9.300 9.150 9.270 504,839 -0.02(-0.22%)
Feb 12, 2007 9.400 9.420 9.240 9.290 559,991 -0.16(-1.69%)
Feb 09, 2007 9.500 9.620 9.370 9.450 716,800 -0.07(-0.74%)
Feb 08, 2007 9.400 9.680 9.220 9.520 961,000 +0.12(+1.28%)
Feb 07, 2007 9.000 9.430 8.900 9.400 1,312,700 +0.40(+4.44%)
Feb 06, 2007 8.850 9.040 8.820 9.000 756,900 +0.11(+1.24%)
Feb 05, 2007 8.830 8.940 8.740 8.890 530,300 +0.08(+0.91%)
Feb 02, 2007 8.940 8.940 8.660 8.810 661,000 -0.03(-0.34%)
Feb 01, 2007 8.810 8.940 8.660 8.840 353,500 +0.04(+0.45%)
Jan 31, 2007 8.600 8.890 8.570 8.800 587,900 +0.19(+2.21%)
Jan 30, 2007 8.850 8.850 8.530 8.610 562,100 -0.16(-1.82%)
Jan 29, 2007 8.540 8.860 8.470 8.770 1,108,600 +0.39(+4.65%)
Jan 26, 2007 8.350 8.520 8.330 8.380 312,500 +0.00(+0.00%)
Jan 25, 2007 8.300 8.480 8.300 8.380 621,300 -0.02(-0.24%)
Jan 24, 2007 8.090 8.610 7.950 8.400 636,500 +0.28(+3.45%)
Jan 23, 2007 7.870 8.180 7.860 8.120 1,088,100 +0.24(+3.05%)
Jan 22, 2007 8.000 8.000 7.760 7.880 296,100 -0.15(-1.87%)
Jan 19, 2007 7.580 8.040 7.570 8.030 694,100 +0.35(+4.56%)
Jan 18, 2007 7.720 7.780 7.620 7.680 417,700 -0.03(-0.39%)
Jan 17, 2007 7.800 7.900 7.710 7.710 308,500 -0.19(-2.41%)
Jan 16, 2007 7.720 8.000 7.720 7.900 340,800 +0.20(+2.60%)
Jan 12, 2007 7.700 8.040 7.620 7.700 1,281,500 -0.05(-0.65%)
Jan 11, 2007 7.640 7.800 7.560 7.750 706,900 +0.09(+1.17%)
Jan 10, 2007 7.550 7.710 7.480 7.660 1,295,500 +0.09(+1.19%)
Jan 09, 2007 7.780 7.780 7.510 7.570 1,366,600 -0.19(-2.45%)
Jan 08, 2007 7.520 7.780 7.520 7.760 457,200 +0.17(+2.24%)
Jan 05, 2007 7.720 7.720 7.500 7.590 639,400 -0.16(-2.06%)
Jan 04, 2007 7.790 7.820 7.670 7.750 1,096,900 -0.01(-0.13%)
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.