FinancialContent is the trusted provider of stock market information to the media industry.
Sally Beauty Holdings (NY: SBH)
16.02 USD  +0.10 (+0.66%)
Streaming Delayed Price  /  Updated: 11:24 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 15.48 15.98 15.36 15.92 1,140,493 +0.43(+2.78%)
Oct 21, 2019 15.76 15.96 15.47 15.49 1,023,288 +0.00(+0.00%)
Oct 18, 2019 15.61 15.80 15.37 15.49 1,294,700 -0.27(-1.71%)
Oct 17, 2019 15.74 15.88 15.67 15.76 750,882 +0.09(+0.57%)
Oct 16, 2019 15.66 15.87 15.51 15.67 895,469 -0.02(-0.13%)
Oct 15, 2019 15.45 15.82 15.36 15.69 1,321,481 +0.24(+1.55%)
Oct 14, 2019 15.77 15.79 15.30 15.45 866,781 -0.44(-2.77%)
Oct 11, 2019 15.43 16.12 15.43 15.89 1,654,300 +0.73(+4.82%)
Oct 10, 2019 14.94 15.20 14.93 15.16 1,017,201 +0.28(+1.88%)
Oct 09, 2019 14.85 14.96 14.55 14.88 1,158,288 +0.10(+0.68%)
Oct 08, 2019 14.83 15.07 14.73 14.78 1,453,323 -0.27(-1.79%)
Oct 07, 2019 14.92 15.32 14.90 15.05 1,060,193 +0.15(+1.01%)
Oct 04, 2019 14.88 15.03 14.78 14.90 1,072,200 +0.07(+0.47%)
Oct 03, 2019 14.49 14.88 14.30 14.83 1,358,952 +0.20(+1.37%)
Oct 02, 2019 15.17 15.23 14.49 14.63 1,975,057 -0.73(-4.75%)
Oct 01, 2019 14.98 15.43 14.98 15.36 1,417,646 +0.47(+3.16%)
Sep 30, 2019 15.18 15.32 14.75 14.89 1,489,009 -0.27(-1.78%)
Sep 27, 2019 15.15 15.37 15.12 15.16 1,237,900 +0.03(+0.20%)
Sep 26, 2019 15.01 15.24 14.92 15.13 1,179,384 +0.13(+0.87%)
Sep 25, 2019 14.67 15.16 14.67 15.00 1,714,970 +0.33(+2.25%)
Sep 24, 2019 14.68 14.90 14.52 14.67 999,260 +0.03(+0.20%)
Sep 23, 2019 14.18 14.79 14.18 14.64 1,532,933 +0.31(+2.16%)
Sep 20, 2019 14.42 14.71 14.32 14.33 1,783,600 -0.12(-0.83%)
Sep 19, 2019 14.73 14.73 14.34 14.45 1,811,334 -0.17(-1.16%)
Sep 18, 2019 14.54 14.76 14.38 14.62 1,429,275 +0.07(+0.48%)
Sep 17, 2019 14.45 14.57 14.15 14.55 1,482,766 +0.08(+0.55%)
Sep 16, 2019 14.47 14.83 14.36 14.47 1,505,091 -0.12(-0.82%)
Sep 13, 2019 14.73 15.01 14.51 14.59 1,676,400 -0.04(-0.27%)
Sep 12, 2019 14.92 15.19 14.44 14.63 2,976,900 -0.31(-2.07%)
Sep 11, 2019 14.36 14.96 13.97 14.94 3,133,780 +0.52(+3.61%)
Sep 10, 2019 13.43 14.51 13.32 14.42 3,419,791 +1.00(+7.45%)
Sep 09, 2019 12.87 13.43 12.73 13.42 2,215,736 +0.58(+4.52%)
Sep 06, 2019 12.58 12.91 12.48 12.84 1,717,300 +0.34(+2.72%)
Sep 05, 2019 11.97 12.66 11.97 12.50 3,298,164 +0.68(+5.75%)
Sep 04, 2019 11.99 12.05 11.63 11.82 1,926,015 -0.03(-0.25%)
Sep 03, 2019 12.20 12.33 11.76 11.85 2,397,682 -0.38(-3.11%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.