Sally Beauty Holdings (NY: SBH )

11.00 +0.13 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.18 26.46 25.95 26.13 3,708,826 +0.02(+0.08%)
Aug 29, 2013 25.99 26.27 25.93 26.11 2,897,845 +0.05(+0.19%)
Aug 28, 2013 25.97 26.20 25.92 26.06 869,993 +0.03(+0.12%)
Aug 27, 2013 26.19 26.35 25.96 26.03 1,251,039 -0.40(-1.51%)
Aug 26, 2013 26.53 26.65 26.39 26.43 790,213 -0.11(-0.41%)
Aug 23, 2013 26.65 26.66 26.30 26.54 1,250,698 -0.03(-0.11%)
Aug 22, 2013 26.78 27.00 26.45 26.57 932,697 -0.21(-0.78%)
Aug 21, 2013 26.82 27.10 26.75 26.78 1,600,161 -0.12(-0.45%)
Aug 20, 2013 26.90 27.25 26.88 26.90 2,680,280 -0.01(-0.04%)
Aug 19, 2013 26.70 27.11 26.69 26.91 1,003,861 +0.21(+0.79%)
Aug 16, 2013 26.89 27.11 26.70 26.70 993,902 -0.30(-1.11%)
Aug 15, 2013 27.27 27.27 26.94 27.00 2,193,423 -0.55(-2.00%)
Aug 14, 2013 27.70 27.81 27.48 27.55 1,578,118 -0.29(-1.04%)
Aug 13, 2013 27.50 27.96 27.39 27.84 2,203,712 +0.39(+1.42%)
Aug 12, 2013 27.20 27.51 27.07 27.45 1,694,594 +0.06(+0.22%)
Aug 09, 2013 27.15 27.50 27.00 27.39 1,531,865 +0.19(+0.70%)
Aug 08, 2013 27.11 27.42 26.93 27.20 2,522,759 +0.21(+0.78%)
Aug 07, 2013 27.18 27.22 26.83 26.99 1,293,558 -0.30(-1.10%)
Aug 06, 2013 27.30 27.35 26.85 27.29 1,891,152 -0.07(-0.26%)
Aug 05, 2013 27.70 27.80 27.19 27.36 2,206,933 -0.32(-1.16%)
Aug 02, 2013 26.85 27.68 26.83 27.68 4,843,220 +0.85(+3.17%)
Aug 01, 2013 28.96 29.24 25.88 26.83 14,948,838 -3.68(-12.06%)
Jul 31, 2013 30.65 30.98 30.41 30.51 1,987,753 -0.09(-0.29%)
Jul 30, 2013 29.94 30.62 29.79 30.60 1,238,890 +0.69(+2.31%)
Jul 29, 2013 29.85 30.00 29.50 29.91 1,633,224 -0.01(-0.03%)
Jul 26, 2013 29.60 30.07 29.56 29.92 1,178,243 +0.22(+0.74%)
Jul 25, 2013 29.55 29.81 29.46 29.70 1,434,730 +0.10(+0.34%)
Jul 24, 2013 29.93 30.11 29.46 29.60 1,130,508 -0.22(-0.74%)
Jul 23, 2013 30.05 30.31 29.79 29.82 1,463,042 -0.73(-2.39%)
Jul 22, 2013 30.55 30.74 30.48 30.55 740,584 -0.02(-0.07%)
Jul 19, 2013 30.84 30.88 30.40 30.57 942,991 -0.27(-0.88%)
Jul 18, 2013 31.04 31.25 30.70 30.84 662,542 -0.04(-0.13%)
Jul 17, 2013 31.04 31.04 30.57 30.88 686,406 -0.09(-0.29%)
Jul 16, 2013 31.19 31.34 30.82 30.97 687,258 -0.16(-0.51%)
Jul 15, 2013 31.44 31.55 31.09 31.13 494,033 -0.22(-0.70%)
Jul 12, 2013 31.42 31.49 31.33 31.35 543,661 -0.08(-0.25%)
Jul 11, 2013 31.77 31.86 31.36 31.43 814,454 -0.04(-0.13%)
Jul 10, 2013 31.44 31.50 31.17 31.47 826,316 +0.07(+0.22%)
Jul 09, 2013 31.63 31.58 31.40 31.40 748,594 -0.07(-0.22%)
Jul 08, 2013 31.63 31.74 31.37 31.47 566,279 -0.08(-0.25%)
Jul 05, 2013 31.27 31.60 30.86 31.55 245,413 +0.54(+1.74%)
Jul 03, 2013 30.85 31.01 30.69 31.01 402,917 +0.11(+0.36%)
Jul 02, 2013 31.06 31.19 30.77 30.90 694,662 -0.22(-0.71%)
Jul 01, 2013 31.15 31.55 31.03 31.12 738,804 +0.02(+0.06%)
Jun 28, 2013 31.58 31.62 31.07 31.10 3,268,403 -0.47(-1.49%)
Jun 27, 2013 31.07 31.59 31.03 31.57 947,160 +0.65(+2.10%)
Jun 26, 2013 30.65 31.00 30.65 30.92 763,967 +0.52(+1.71%)
Jun 25, 2013 30.01 30.55 29.84 30.40 1,008,713 +0.66(+2.22%)
Jun 24, 2013 29.16 30.04 28.91 29.74 1,160,190 +0.34(+1.16%)
Jun 21, 2013 29.71 29.75 29.07 29.40 1,411,714 -0.13(-0.44%)
Jun 20, 2013 30.01 30.01 29.50 29.53 691,964 -0.73(-2.41%)
Jun 19, 2013 30.81 30.84 30.24 30.26 521,569 -0.48(-1.56%)
Jun 18, 2013 30.70 30.82 30.58 30.74 663,075 +0.06(+0.20%)
Jun 17, 2013 30.58 30.90 30.56 30.68 629,533 +0.24(+0.79%)
Jun 14, 2013 30.48 30.70 30.24 30.44 671,506 -0.05(-0.16%)
Jun 13, 2013 30.14 30.53 29.82 30.49 859,577 +0.41(+1.36%)
Jun 12, 2013 30.44 30.72 30.00 30.08 1,566,326 -0.01(-0.03%)
Jun 11, 2013 29.72 30.18 29.64 30.09 1,160,672 +0.15(+0.50%)
Jun 10, 2013 30.15 30.17 29.72 29.94 1,521,682 -0.11(-0.37%)
Jun 07, 2013 30.10 30.34 29.93 30.05 801,989 +0.22(+0.74%)
Jun 06, 2013 29.50 29.92 29.50 29.83 732,954 +0.36(+1.22%)
Jun 05, 2013 30.03 30.15 29.45 29.47 1,259,949 -0.66(-2.19%)
Jun 04, 2013 30.40 30.69 29.97 30.13 906,489 -0.32(-1.05%)
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.