Sally Beauty Holdings (NY: SBH )

16.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 16.75 17.03 16.66 16.67 633,097 +0.15(+0.91%)
Sep 21, 2021 16.80 17.01 16.38 16.52 557,577 -0.13(-0.78%)
Sep 20, 2021 16.48 16.84 16.28 16.65 627,187 -0.26(-1.54%)
Sep 17, 2021 16.99 17.26 16.86 16.91 2,730,556 -0.01(-0.06%)
Sep 16, 2021 16.88 17.22 16.88 16.92 635,122 +0.03(+0.18%)
Sep 15, 2021 16.36 16.98 16.31 16.89 1,252,037 +0.41(+2.49%)
Sep 14, 2021 16.59 16.61 16.26 16.48 915,967 -0.07(-0.42%)
Sep 13, 2021 16.54 16.69 16.17 16.55 737,883 +0.23(+1.41%)
Sep 10, 2021 16.85 16.94 16.27 16.32 698,997 -0.53(-3.15%)
Sep 09, 2021 16.58 16.97 16.15 16.85 909,734 +0.29(+1.75%)
Sep 08, 2021 16.95 17.11 16.45 16.56 1,237,026 -0.48(-2.82%)
Sep 07, 2021 17.59 17.69 17.02 17.04 911,188 -0.64(-3.62%)
Sep 03, 2021 17.91 18.01 17.51 17.68 817,600 -0.35(-1.94%)
Sep 02, 2021 18.77 18.80 17.98 18.03 1,134,425 -0.50(-2.70%)
Sep 01, 2021 18.54 18.76 18.16 18.53 1,060,897 -0.06(-0.32%)
Aug 31, 2021 18.70 18.83 18.45 18.59 1,072,172 -0.14(-0.75%)
Aug 30, 2021 19.04 19.07 18.63 18.73 524,908 -0.18(-0.95%)
Aug 27, 2021 18.58 18.99 18.40 18.91 875,967 +0.24(+1.29%)
Aug 26, 2021 18.97 18.99 18.44 18.67 617,463 -0.22(-1.16%)
Aug 25, 2021 19.20 19.31 18.80 18.89 744,723 -0.07(-0.37%)
Aug 24, 2021 18.44 19.39 18.39 18.96 1,012,488 +0.72(+3.95%)
Aug 23, 2021 18.20 18.34 17.92 18.24 729,889 +0.24(+1.33%)
Aug 20, 2021 17.60 18.13 17.43 18.00 748,910 +0.49(+2.80%)
Aug 19, 2021 17.41 17.77 17.31 17.51 720,386 -0.25(-1.41%)
Aug 18, 2021 17.83 18.17 17.59 17.76 711,469 -0.14(-0.78%)
Aug 17, 2021 18.66 18.71 17.52 17.90 1,035,747 -1.06(-5.59%)
Aug 16, 2021 18.95 19.14 18.76 18.96 717,132 -0.11(-0.58%)
Aug 13, 2021 19.44 19.48 18.96 19.07 461,824 -0.41(-2.10%)
Aug 12, 2021 19.62 19.77 19.13 19.48 620,655 -0.02(-0.10%)
Aug 11, 2021 19.32 19.51 19.08 19.50 521,757 +0.10(+0.52%)
Aug 10, 2021 18.57 19.46 18.50 19.40 750,068 +0.77(+4.13%)
Aug 09, 2021 18.70 18.85 18.33 18.63 516,659 -0.23(-1.22%)
Aug 06, 2021 19.04 19.26 18.77 18.86 587,778 +0.09(+0.48%)
Aug 05, 2021 18.32 18.84 18.30 18.77 884,735 +0.41(+2.23%)
Aug 04, 2021 18.83 19.05 18.29 18.36 1,708,177 -0.77(-4.03%)
Aug 03, 2021 18.79 19.52 18.12 19.13 1,885,640 +0.41(+2.19%)
Aug 02, 2021 18.92 19.54 18.71 18.72 1,993,159 -0.20(-1.06%)
Jul 30, 2021 19.62 20.61 18.83 18.92 2,330,111 -1.30(-6.43%)
Jul 29, 2021 22.49 22.50 20.21 20.22 2,607,894 -1.78(-8.09%)
Jul 28, 2021 22.67 22.82 21.58 22.00 2,036,040 -0.38(-1.70%)
Jul 27, 2021 22.65 22.85 21.89 22.38 2,159,526 -0.39(-1.71%)
Jul 26, 2021 22.18 22.83 22.00 22.77 1,193,674 +0.42(+1.88%)
Jul 23, 2021 21.99 22.39 21.69 22.35 715,143 +0.61(+2.81%)
Jul 22, 2021 21.80 21.80 21.40 21.74 595,003 -0.16(-0.73%)
Jul 21, 2021 21.89 22.47 21.72 21.90 719,901 +0.25(+1.15%)
Jul 20, 2021 20.64 21.88 20.36 21.65 1,179,838 +1.10(+5.35%)
Jul 19, 2021 20.00 20.66 19.80 20.55 1,540,719 -0.02(-0.10%)
Jul 16, 2021 21.40 21.57 20.51 20.57 1,643,643 -0.55(-2.60%)
Jul 15, 2021 20.67 21.29 20.62 21.12 1,431,540 +0.12(+0.57%)
Jul 14, 2021 21.42 21.92 20.97 21.00 709,796 -0.10(-0.47%)
Jul 13, 2021 21.32 21.63 21.04 21.10 990,649 -0.36(-1.68%)
Jul 12, 2021 21.02 21.53 20.75 21.46 677,473 +0.20(+0.94%)
Jul 09, 2021 21.13 21.58 20.97 21.26 911,635 +0.56(+2.71%)
Jul 08, 2021 20.66 21.47 20.00 20.70 1,163,981 -0.58(-2.73%)
Jul 07, 2021 21.26 21.57 20.92 21.28 1,051,270 -0.22(-1.02%)
Jul 06, 2021 22.10 22.10 21.15 21.50 920,983 -0.65(-2.93%)
Jul 02, 2021 22.40 22.40 22.09 22.15 541,327 -0.29(-1.29%)
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.