Sally Beauty Holdings (NY: SBH )

12.28 +0.11 (+0.90%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.45 12.94 12.04 12.23 2,869,600 -0.82(-6.28%)
Aug 29, 2019 12.83 13.09 12.83 13.05 1,019,962 +0.32(+2.51%)
Aug 28, 2019 12.33 12.85 12.33 12.73 994,407 +0.28(+2.25%)
Aug 27, 2019 12.67 12.71 12.41 12.45 1,188,853 -0.17(-1.35%)
Aug 26, 2019 12.67 12.71 12.43 12.62 1,135,927 +0.07(+0.56%)
Aug 23, 2019 12.92 12.96 12.46 12.55 1,978,700 -0.45(-3.46%)
Aug 22, 2019 12.56 13.19 12.56 13.00 2,159,716 +0.74(+6.04%)
Aug 21, 2019 12.16 12.42 12.03 12.26 1,688,978 +0.20(+1.66%)
Aug 20, 2019 12.36 12.45 11.86 12.06 2,256,914 -0.39(-3.13%)
Aug 19, 2019 12.55 12.77 12.43 12.45 1,643,319 +0.00(+0.00%)
Aug 16, 2019 12.67 12.77 12.41 12.45 2,114,500 -0.21(-1.66%)
Aug 15, 2019 12.90 13.02 12.28 12.66 2,999,416 -0.20(-1.56%)
Aug 14, 2019 13.33 13.38 12.84 12.86 2,228,721 -0.70(-5.16%)
Aug 13, 2019 13.29 13.96 13.23 13.56 1,559,638 +0.23(+1.73%)
Aug 12, 2019 13.29 13.47 13.25 13.33 1,249,487 +0.10(+0.76%)
Aug 09, 2019 13.74 13.83 13.06 13.23 2,693,400 -0.56(-4.06%)
Aug 08, 2019 13.74 13.95 13.60 13.79 2,003,168 +0.11(+0.80%)
Aug 07, 2019 13.61 13.84 13.47 13.68 2,153,108 -0.09(-0.65%)
Aug 06, 2019 13.71 13.86 13.49 13.77 2,328,045 +0.45(+3.38%)
Aug 05, 2019 12.89 13.40 12.71 13.32 2,347,957 +0.25(+1.91%)
Aug 02, 2019 13.53 13.73 12.96 13.07 2,133,800 -0.49(-3.61%)
Aug 01, 2019 13.84 14.17 13.37 13.56 3,937,022 -0.18(-1.31%)
Jul 31, 2019 12.56 14.18 12.40 13.74 7,049,861 +1.39(+11.26%)
Jul 30, 2019 12.25 12.36 12.04 12.35 3,611,655 +0.05(+0.41%)
Jul 29, 2019 11.94 12.31 11.84 12.30 3,618,163 +0.30(+2.50%)
Jul 26, 2019 12.14 12.24 11.99 12.00 2,132,300 -0.14(-1.15%)
Jul 25, 2019 12.14 12.34 12.09 12.14 2,358,433 -0.03(-0.25%)
Jul 24, 2019 12.06 12.39 12.01 12.17 7,677,517 +0.12(+1.00%)
Jul 23, 2019 12.10 12.22 11.98 12.05 2,668,375 -0.05(-0.41%)
Jul 22, 2019 12.19 12.36 12.01 12.10 2,281,621 -0.08(-0.66%)
Jul 19, 2019 12.27 12.47 12.17 12.18 2,182,700 -0.12(-0.98%)
Jul 18, 2019 12.26 12.48 12.08 12.30 1,848,738 +0.01(+0.08%)
Jul 17, 2019 12.25 12.40 12.05 12.29 1,555,089 -0.06(-0.49%)
Jul 16, 2019 12.00 12.43 12.00 12.35 1,409,140 +0.34(+2.83%)
Jul 15, 2019 12.04 12.19 11.83 12.01 1,898,151 -0.01(-0.08%)
Jul 12, 2019 11.91 12.23 11.74 12.02 1,910,300 +0.29(+2.47%)
Jul 11, 2019 11.89 11.94 11.46 11.73 2,058,533 -0.12(-1.01%)
Jul 10, 2019 12.02 12.17 11.83 11.85 1,921,604 -0.08(-0.67%)
Jul 09, 2019 12.25 12.38 11.84 11.93 2,349,027 -0.34(-2.77%)
Jul 08, 2019 12.41 12.69 12.19 12.27 1,599,416 -0.23(-1.84%)
Jul 05, 2019 12.21 12.52 12.08 12.50 1,383,200 +0.24(+1.96%)
Jul 03, 2019 12.29 12.48 12.18 12.26 1,025,100 +0.02(+0.16%)
Jul 02, 2019 12.59 12.71 12.18 12.24 2,472,665 -0.31(-2.47%)
Jul 01, 2019 13.42 13.76 12.44 12.55 2,372,357 -0.79(-5.92%)
Jun 28, 2019 12.86 13.38 12.85 13.34 4,107,100 +0.48(+3.73%)
Jun 27, 2019 12.76 13.09 12.40 12.86 3,102,814 +0.12(+0.94%)
Jun 26, 2019 12.57 13.06 12.53 12.74 2,258,773 +0.17(+1.35%)
Jun 25, 2019 12.04 12.80 12.00 12.57 3,679,449 +0.27(+2.20%)
Jun 24, 2019 14.79 14.80 12.27 12.30 6,209,829 -2.48(-16.78%)
Jun 21, 2019 14.73 14.91 14.49 14.78 2,050,700 -0.02(-0.14%)
Jun 20, 2019 14.89 15.03 14.63 14.80 972,555 +0.05(+0.34%)
Jun 19, 2019 14.60 14.82 14.38 14.75 907,204 +0.09(+0.61%)
Jun 18, 2019 14.52 14.99 14.47 14.66 1,143,553 +0.17(+1.17%)
Jun 17, 2019 14.76 14.78 14.38 14.49 1,586,865 -0.27(-1.83%)
Jun 14, 2019 14.82 14.97 14.73 14.76 1,310,600 -0.10(-0.67%)
Jun 13, 2019 14.75 14.93 14.62 14.86 1,258,117 +0.10(+0.68%)
Jun 12, 2019 14.52 14.90 14.52 14.76 1,478,818 +0.24(+1.65%)
Jun 11, 2019 14.74 14.81 14.37 14.52 2,609,855 -0.09(-0.62%)
Jun 10, 2019 15.12 15.32 14.49 14.61 1,361,499 -0.45(-2.99%)
Jun 07, 2019 15.07 15.23 14.94 15.06 981,200 +0.06(+0.40%)
Jun 06, 2019 15.62 15.85 14.72 15.00 2,016,007 -0.91(-5.72%)
Jun 05, 2019 15.87 16.09 15.65 15.91 1,118,655 +0.02(+0.13%)
Jun 04, 2019 15.46 15.94 15.46 15.89 1,386,573 +0.56(+3.65%)
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.