Sally Beauty Holdings (NY: SBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.85	11.08	10.77	10.85	824,741	-0.13(-1.18%)
Apr 29, 2024	11.06	11.19	10.78	10.98	1,538,308	-0.02(-0.18%)
Apr 26, 2024	10.91	11.10	10.86	11.00	679,684	+0.13(+1.20%)
Apr 25, 2024	10.68	10.97	10.41	10.87	1,134,498	-0.04(-0.37%)
Apr 24, 2024	10.94	11.00	10.76	10.91	1,046,916	-0.19(-1.71%)
Apr 23, 2024	10.78	11.21	10.78	11.10	1,210,919	+0.37(+3.45%)
Apr 22, 2024	10.65	10.89	10.61	10.73	1,083,397	+0.13(+1.23%)
Apr 19, 2024	10.48	10.62	10.41	10.60	869,594	+0.04(+0.38%)
Apr 18, 2024	10.39	10.79	10.39	10.56	1,371,585	+0.25(+2.42%)
Apr 17, 2024	10.40	10.56	10.25	10.31	1,311,229	-0.04(-0.39%)
Apr 16, 2024	10.25	10.43	10.16	10.35	1,546,761	+0.00(+0.00%)
Apr 15, 2024	11.06	11.20	10.34	10.35	1,241,325	-0.57(-5.22%)
Apr 12, 2024	11.07	11.10	10.81	10.92	1,324,381	-0.28(-2.50%)
Apr 11, 2024	11.10	11.24	10.96	11.20	1,396,450	+0.28(+2.56%)
Apr 10, 2024	10.73	10.94	10.55	10.92	1,482,621	-0.17(-1.53%)
Apr 09, 2024	10.90	11.19	10.83	11.09	899,131	+0.34(+3.16%)
Apr 08, 2024	10.99	11.12	10.74	10.75	1,233,353	-0.14(-1.29%)
Apr 05, 2024	10.99	11.11	10.79	10.89	1,290,333	-0.15(-1.36%)
Apr 04, 2024	11.26	11.56	10.98	11.04	1,664,177	-0.02(-0.18%)
Apr 03, 2024	11.73	11.74	11.01	11.06	1,639,830	-0.79(-6.67%)
Apr 02, 2024	12.39	12.46	11.70	11.85	1,622,610	-0.72(-5.73%)
Apr 01, 2024	12.38	12.73	12.37	12.57	1,313,564	+0.15(+1.21%)
Mar 28, 2024	12.17	12.50	12.49	12.42	1,085,067	+0.25(+2.05%)
Mar 27, 2024	11.74	12.26	11.72	12.17	1,460,621	+0.54(+4.64%)
Mar 26, 2024	11.52	11.79	11.39	11.63	1,433,434	+0.27(+2.38%)
Mar 25, 2024	11.94	11.94	11.30	11.36	1,235,622	-0.35(-2.99%)
Mar 22, 2024	12.20	12.22	11.68	11.71	1,048,558	-0.58(-4.72%)
Mar 21, 2024	12.32	12.48	12.26	12.29	1,263,369	-0.04(-0.32%)
Mar 20, 2024	12.03	12.37	11.92	12.33	962,067	+0.27(+2.24%)
Mar 19, 2024	11.98	12.18	11.76	12.06	1,468,279	-0.13(-1.07%)
Mar 18, 2024	11.92	12.30	11.76	12.19	1,744,853	+0.34(+2.87%)
Mar 15, 2024	11.71	12.02	11.70	11.85	3,374,895	+0.01(+0.08%)
Mar 14, 2024	12.31	12.35	11.73	11.84	1,303,842	-0.53(-4.28%)
Mar 13, 2024	11.82	12.48	11.82	12.37	1,256,580	+0.53(+4.48%)
Mar 12, 2024	11.66	12.01	11.66	11.84	1,259,759	+0.21(+1.81%)
Mar 11, 2024	12.76	12.94	11.59	11.63	1,784,420	-1.21(-9.42%)
Mar 08, 2024	12.66	12.85	12.50	12.84	2,586,393	+0.37(+2.97%)
Mar 07, 2024	12.25	12.63	12.15	12.47	1,302,620	+0.35(+2.89%)
Mar 06, 2024	12.43	12.44	11.75	12.12	1,318,693	-0.23(-1.86%)
Mar 05, 2024	12.37	12.70	12.34	12.35	1,329,042	-0.13(-1.04%)
Mar 04, 2024	12.60	12.77	12.43	12.48	1,446,267	-0.16(-1.27%)
Mar 01, 2024	12.68	12.86	12.39	12.64	1,386,686	+0.01(+0.08%)
Feb 29, 2024	12.59	12.86	12.54	12.63	1,587,569	+0.15(+1.20%)
Feb 28, 2024	12.67	12.78	12.45	12.48	1,403,425	-0.49(-3.78%)
Feb 27, 2024	13.12	13.14	12.93	12.97	1,618,823	+0.00(+0.00%)
Feb 26, 2024	13.21	13.21	12.93	12.97	1,238,177	-0.25(-1.89%)
Feb 23, 2024	12.98	13.39	12.86	13.22	1,633,543	+0.23(+1.77%)
Feb 22, 2024	13.43	13.55	12.95	12.99	1,282,378	-0.46(-3.42%)
Feb 21, 2024	13.47	13.57	13.31	13.45	1,338,318	-0.22(-1.61%)
Feb 20, 2024	13.42	13.84	13.25	13.67	1,370,013	+0.05(+0.37%)
Feb 16, 2024	13.57	13.90	13.50	13.62	1,193,311	-0.18(-1.30%)
Feb 15, 2024	13.75	13.91	13.54	13.80	1,242,598	+0.16(+1.17%)
Feb 14, 2024	13.14	13.67	12.93	13.64	1,415,500	+0.78(+6.07%)
Feb 13, 2024	13.02	13.31	12.77	12.86	1,931,542	-0.91(-6.61%)
Feb 12, 2024	13.00	13.82	13.00	13.77	1,576,619	+0.75(+5.76%)
Feb 09, 2024	12.96	13.12	12.83	13.02	1,118,190	+0.04(+0.31%)
Feb 08, 2024	12.92	13.19	12.85	12.98	1,013,804	+0.09(+0.70%)
Feb 07, 2024	12.97	13.03	12.82	12.89	1,110,262	-0.04(-0.31%)
Feb 06, 2024	12.60	13.13	12.49	12.93	1,927,435	+0.34(+2.70%)
Feb 05, 2024	12.39	12.67	12.16	12.59	1,452,607	-0.08(-0.63%)
Feb 02, 2024	12.82	12.96	12.39	12.67	1,661,545	-0.47(-3.58%)
Feb 01, 2024	12.40	13.46	12.15	13.14	2,591,822	+0.82(+6.66%)
Jan 31, 2024	12.35	12.87	12.31	12.32	2,427,830	-0.11(-0.88%)
Jan 30, 2024	12.47	12.52	12.25	12.43	1,405,470	-0.13(-1.04%)
Jan 29, 2024	12.18	12.70	12.18	12.56	1,332,337	+0.36(+2.95%)
Jan 26, 2024	12.27	12.44	12.11	12.20	810,539	+0.08(+0.66%)
Jan 25, 2024	11.93	12.12	11.86	12.12	1,281,196	+0.42(+3.59%)
Jan 24, 2024	12.21	12.24	11.60	11.70	1,470,312	-0.37(-3.07%)
Jan 23, 2024	12.44	12.56	12.04	12.07	1,252,271	-0.13(-1.07%)
Jan 22, 2024	12.01	12.37	11.91	12.20	1,988,310	+0.34(+2.87%)
Jan 19, 2024	11.80	11.97	11.54	11.86	1,208,636	+0.10(+0.85%)
Jan 18, 2024	11.89	11.91	11.59	11.76	1,083,778	+0.04(+0.34%)
Jan 17, 2024	11.82	12.11	11.63	11.72	1,288,688	-0.29(-2.41%)
Jan 16, 2024	11.61	12.03	11.52	12.01	1,590,229	+0.19(+1.61%)
Jan 12, 2024	12.69	12.70	11.76	11.82	1,114,419	-0.42(-3.43%)
Jan 11, 2024	12.47	12.47	12.04	12.24	1,357,197	-0.35(-2.78%)
Jan 10, 2024	12.28	12.69	12.21	12.59	1,552,302	+0.27(+2.19%)
Jan 09, 2024	13.02	13.02	12.32	12.32	1,854,768	-0.92(-6.95%)
Jan 08, 2024	12.81	13.29	12.72	13.24	1,458,498	+0.36(+2.80%)
Jan 05, 2024	12.69	13.19	12.64	12.88	1,228,894	+0.02(+0.16%)
Jan 04, 2024	12.70	12.89	12.52	12.86	1,336,024	+0.16(+1.26%)
Jan 03, 2024	13.66	13.66	12.60	12.70	2,039,899	-0.59(-4.44%)
Jan 02, 2024	13.07	13.85	12.91	13.29	1,619,472	+0.01(+0.08%)
Dec 29, 2023	13.47	13.55	13.20	13.28	1,490,371	-0.18(-1.34%)
Dec 28, 2023	13.57	13.66	13.36	13.46	1,040,904	-0.18(-1.32%)
Dec 27, 2023	13.56	13.74	13.48	13.64	1,083,177	+0.14(+1.04%)
Dec 26, 2023	13.25	13.53	13.10	13.50	980,459	+0.31(+2.35%)
Dec 22, 2023	13.12	13.44	13.01	13.19	1,015,496	-0.16(-1.20%)
Dec 21, 2023	13.15	13.41	13.02	13.35	1,072,859	+0.40(+3.09%)
Dec 20, 2023	12.78	13.34	12.75	12.95	1,653,842	-0.11(-0.84%)
Dec 19, 2023	12.96	13.12	12.69	13.06	1,808,544	+0.31(+2.43%)
Dec 18, 2023	12.99	12.99	12.65	12.75	2,852,106	-0.19(-1.47%)
Dec 15, 2023	13.16	13.16	12.58	12.94	4,682,373	-0.17(-1.30%)
Dec 14, 2023	12.71	13.30	12.55	13.11	3,001,639	+0.90(+7.37%)
Dec 13, 2023	11.32	12.23	11.29	12.21	3,103,344	+0.81(+7.11%)
Dec 12, 2023	11.17	11.62	11.10	11.40	3,654,022	+0.20(+1.79%)
Dec 11, 2023	11.02	11.29	10.96	11.20	2,738,582	+0.15(+1.36%)
Dec 08, 2023	10.64	11.12	10.62	11.05	1,914,148	+0.39(+3.66%)
Dec 07, 2023	10.30	10.68	10.27	10.66	1,780,176	+0.39(+3.80%)
Dec 06, 2023	10.29	10.54	10.16	10.27	1,826,266	+0.26(+2.60%)
Dec 05, 2023	10.17	10.21	9.980	10.01	1,956,184	-0.21(-2.05%)
Dec 04, 2023	10.24	10.62	10.13	10.22	2,103,508	-0.16(-1.54%)
Dec 01, 2023	9.700	10.47	9.660	10.38	2,298,188	+0.71(+7.34%)
Nov 30, 2023	9.800	9.850	9.530	9.670	2,403,103	-0.07(-0.72%)
Nov 29, 2023	9.910	10.11	9.610	9.740	2,082,377	-0.13(-1.32%)
Nov 28, 2023	9.820	9.995	9.680	9.870	1,746,971	+0.07(+0.71%)
Nov 27, 2023	9.990	10.00	9.750	9.800	2,014,078	-0.25(-2.49%)
Nov 24, 2023	9.760	10.06	9.760	10.05	844,220	+0.20(+2.03%)
Nov 22, 2023	9.730	10.10	9.670	9.850	1,684,345	+0.20(+2.07%)
Nov 21, 2023	9.350	9.830	9.290	9.650	1,915,784	+0.19(+2.01%)
Nov 20, 2023	9.280	9.495	9.165	9.460	1,884,735	+0.13(+1.39%)
Nov 17, 2023	8.850	9.415	8.820	9.330	2,711,015	+0.69(+7.99%)
Nov 16, 2023	8.970	9.035	8.590	8.640	1,948,611	-0.47(-5.16%)
Nov 15, 2023	8.870	9.520	8.870	9.110	2,713,947	+0.31(+3.52%)
Nov 14, 2023	8.550	9.690	8.410	8.800	5,983,305	+0.67(+8.24%)
Nov 13, 2023	8.270	8.420	8.120	8.130	2,605,075	-0.19(-2.28%)
Nov 10, 2023	8.460	8.460	8.140	8.320	1,906,160	-0.04(-0.48%)
Nov 09, 2023	8.750	8.750	8.320	8.360	1,581,526	-0.31(-3.58%)
Nov 08, 2023	8.900	8.960	8.600	8.670	1,405,220	-0.33(-3.67%)
Nov 07, 2023	8.840	9.025	8.745	9.000	1,096,861	+0.19(+2.16%)
Nov 06, 2023	9.240	9.260	8.700	8.810	1,678,493	-0.46(-4.96%)
Nov 03, 2023	9.210	9.395	9.160	9.270	1,529,446	+0.26(+2.89%)
Nov 02, 2023	8.650	9.020	8.600	9.010	1,454,174	+0.52(+6.12%)
Nov 01, 2023	8.490	8.540	8.150	8.490	1,634,153	-0.01(-0.12%)
Oct 31, 2023	8.470	8.540	8.260	8.500	1,768,548	+0.03(+0.35%)
Oct 30, 2023	8.580	8.685	8.460	8.470	2,133,561	-0.01(-0.12%)
Oct 27, 2023	8.420	8.705	8.420	8.480	3,712,378	+0.06(+0.71%)
Oct 26, 2023	8.060	8.470	7.930	8.420	2,200,403	+0.28(+3.44%)
Oct 25, 2023	7.870	8.190	7.735	8.140	1,454,234	+0.22(+2.78%)
Oct 24, 2023	7.830	8.125	7.820	7.920	1,887,882	+0.21(+2.72%)
Oct 23, 2023	7.880	7.970	7.690	7.710	2,131,897	-0.24(-3.02%)
Oct 20, 2023	8.070	8.115	7.940	7.950	1,607,599	-0.08(-1.00%)
Oct 19, 2023	8.010	8.220	7.935	8.030	1,538,657	-0.03(-0.37%)
Oct 18, 2023	8.100	8.205	8.000	8.060	1,414,536	-0.16(-1.95%)
Oct 17, 2023	7.780	8.230	7.780	8.220	2,045,552	+0.39(+4.98%)
Oct 16, 2023	7.370	7.885	7.300	7.830	2,200,841	+0.57(+7.85%)
Oct 13, 2023	7.500	7.550	7.210	7.260	1,331,784	-0.21(-2.81%)
Oct 12, 2023	7.650	7.670	7.325	7.470	3,017,722	-0.20(-2.61%)
Oct 11, 2023	7.550	7.700	7.500	7.670	2,422,666	+0.05(+0.66%)
Oct 10, 2023	7.430	7.800	7.430	7.620	2,619,770	+0.16(+2.14%)
Oct 09, 2023	7.780	7.845	7.430	7.460	1,933,211	-0.46(-5.81%)
Oct 06, 2023	7.870	8.060	7.845	7.920	2,198,101	-0.05(-0.63%)
Oct 05, 2023	7.950	8.060	7.870	7.970	2,304,552	-0.01(-0.13%)
Oct 04, 2023	7.920	8.070	7.810	7.980	2,211,629	+0.10(+1.27%)
Oct 03, 2023	8.410	8.450	7.775	7.880	3,596,124	-0.57(-6.75%)
Oct 02, 2023	8.340	8.560	8.170	8.450	6,500,108	+0.07(+0.84%)
Sep 29, 2023	8.390	8.560	8.355	8.380	2,001,956	+0.13(+1.58%)
Sep 28, 2023	8.160	8.460	8.125	8.250	4,548,131	+0.02(+0.24%)
Sep 27, 2023	8.170	8.500	8.145	8.230	2,334,324	+0.04(+0.49%)
Sep 26, 2023	8.250	8.400	8.130	8.190	2,629,932	-0.15(-1.80%)
Sep 25, 2023	8.270	8.475	8.310	8.340	1,640,744	+0.00(+0.00%)
Sep 22, 2023	8.330	8.500	8.235	8.340	3,021,579	+0.08(+0.97%)
Sep 21, 2023	8.280	8.480	8.240	8.260	1,840,262	-0.07(-0.84%)
Sep 20, 2023	8.640	8.680	8.270	8.330	2,300,643	-0.26(-3.03%)
Sep 19, 2023	8.860	9.020	8.560	8.590	3,957,474	-0.26(-2.94%)
Sep 18, 2023	9.160	9.190	8.685	8.850	2,553,041	-0.29(-3.17%)
Sep 15, 2023	9.380	9.455	9.140	9.140	3,749,135	-0.36(-3.79%)
Sep 14, 2023	9.570	9.735	9.490	9.500	1,678,814	+0.08(+0.85%)
Sep 13, 2023	9.590	9.710	9.290	9.420	2,867,253	-0.09(-0.95%)
Sep 12, 2023	9.490	9.695	9.390	9.510	1,383,397	+0.02(+0.21%)
Sep 11, 2023	9.410	9.570	9.230	9.490	2,741,168	+0.19(+2.04%)
Sep 08, 2023	9.340	9.340	9.080	9.300	2,169,569	-0.09(-0.96%)
Sep 07, 2023	9.410	9.615	9.330	9.390	1,746,362	-0.13(-1.37%)
Sep 06, 2023	10.14	10.17	9.510	9.520	2,118,947	-0.61(-6.02%)
Sep 05, 2023	10.26	10.28	9.895	10.13	2,294,844	-0.31(-2.97%)
Sep 01, 2023	10.30	10.44	10.23	10.44	765,048	+0.28(+2.76%)
Aug 31, 2023	10.27	10.38	10.13	10.16	939,533	-0.15(-1.45%)
Aug 30, 2023	10.44	10.47	10.18	10.31	1,197,182	-0.19(-1.81%)
Aug 29, 2023	10.17	10.60	10.13	10.50	1,744,588	+0.33(+3.24%)
Aug 28, 2023	9.770	10.26	9.750	10.17	2,027,341	+0.42(+4.31%)
Aug 25, 2023	9.660	9.850	9.530	9.750	1,925,980	+0.17(+1.77%)
Aug 24, 2023	9.470	9.640	9.460	9.580	1,733,366	+0.00(+0.00%)
Aug 23, 2023	9.690	9.770	9.530	9.580	1,448,188	-0.18(-1.84%)
Aug 22, 2023	10.00	10.09	9.685	9.760	1,359,742	-0.31(-3.08%)
Aug 21, 2023	10.28	10.35	9.945	10.07	1,288,264	-0.31(-2.99%)
Aug 18, 2023	10.11	10.48	10.11	10.38	1,247,177	+0.22(+2.17%)
Aug 17, 2023	9.910	10.21	9.840	10.16	1,713,073	+0.24(+2.42%)
Aug 16, 2023	10.60	10.68	9.910	9.920	1,865,831	-0.81(-7.55%)
Aug 15, 2023	10.83	10.95	10.70	10.73	1,207,784	-0.23(-2.10%)
Aug 14, 2023	10.96	11.03	10.83	10.96	1,430,503	-0.11(-0.99%)
Aug 11, 2023	10.84	11.31	10.84	11.07	1,297,739	+0.11(+1.00%)
Aug 10, 2023	11.32	11.42	10.94	10.96	1,760,808	-0.32(-2.84%)
Aug 09, 2023	11.70	11.70	11.24	11.28	1,713,463	-0.38(-3.26%)
Aug 08, 2023	12.02	12.04	11.17	11.66	2,222,739	-0.52(-4.27%)
Aug 07, 2023	11.41	12.20	11.37	12.18	2,035,997	+0.81(+7.12%)
Aug 04, 2023	11.90	11.90	11.37	11.37	1,904,626	-0.37(-3.15%)
Aug 03, 2023	11.83	12.28	11.41	11.74	2,928,648	-0.11(-0.93%)
Aug 02, 2023	11.86	11.99	11.68	11.85	1,738,929	-0.15(-1.25%)
Aug 01, 2023	11.83	12.07	11.66	12.00	1,791,085	+0.03(+0.25%)
Jul 31, 2023	12.15	12.23	11.93	11.97	1,627,206	-0.12(-0.99%)
Jul 28, 2023	12.26	12.41	12.06	12.09	1,397,988	-0.13(-1.06%)
Jul 27, 2023	12.41	12.55	12.05	12.22	1,510,911	-0.18(-1.45%)
Jul 26, 2023	12.36	12.61	12.11	12.40	1,769,244	+0.01(+0.08%)
Jul 25, 2023	11.92	12.48	11.89	12.39	1,338,071	+0.40(+3.34%)
Jul 24, 2023	12.37	12.50	11.95	11.99	1,821,019	-0.23(-1.88%)
Jul 21, 2023	12.39	12.44	12.18	12.22	1,117,805	-0.12(-0.97%)
Jul 20, 2023	12.29	12.39	12.06	12.34	1,297,991	+0.15(+1.23%)
Jul 19, 2023	12.31	12.41	12.12	12.19	1,418,578	-0.12(-0.97%)
Jul 18, 2023	12.07	12.44	12.03	12.31	1,889,259	+0.20(+1.65%)
Jul 17, 2023	11.88	12.28	11.87	12.11	1,196,140	+0.18(+1.51%)
Jul 14, 2023	11.83	11.94	11.66	11.93	1,207,529	+0.12(+1.02%)
Jul 13, 2023	11.89	11.90	11.73	11.81	1,101,667	-0.10(-0.84%)
Jul 12, 2023	12.24	12.33	11.91	11.91	1,643,435	-0.09(-0.75%)
Jul 11, 2023	12.06	12.21	11.96	12.00	1,566,160	-0.04(-0.33%)
Jul 10, 2023	12.07	12.37	11.96	12.04	1,965,381	-0.07(-0.58%)
Jul 07, 2023	12.25	12.43	12.09	12.11	1,187,679	-0.15(-1.22%)
Jul 06, 2023	12.20	12.30	12.01	12.26	958,600	-0.05(-0.41%)
Jul 05, 2023	12.41	12.44	12.17	12.31	1,195,893	-0.22(-1.76%)
Jul 03, 2023	12.33	12.57	12.33	12.53	608,025	+0.18(+1.46%)
Jun 30, 2023	12.31	12.43	12.07	12.35	1,258,865	+0.09(+0.73%)
Jun 29, 2023	11.99	12.35	11.96	12.26	1,675,857	+0.25(+2.08%)
Jun 28, 2023	12.25	12.25	11.88	12.01	1,353,385	-0.27(-2.20%)
Jun 27, 2023	12.04	12.42	11.87	12.28	1,257,843	+0.31(+2.59%)
Jun 26, 2023	11.83	12.14	11.74	11.97	2,189,326	+0.05(+0.42%)
Jun 23, 2023	12.02	12.26	11.90	11.92	2,915,741	-0.23(-1.89%)
Jun 22, 2023	12.33	12.33	12.05	12.15	1,353,371	-0.21(-1.70%)
Jun 21, 2023	12.47	12.50	12.29	12.36	1,084,194	-0.19(-1.51%)
Jun 20, 2023	12.29	12.60	12.22	12.55	1,903,965	+0.17(+1.37%)
Jun 16, 2023	12.37	12.48	12.04	12.38	3,414,160	+0.09(+0.73%)
Jun 15, 2023	12.01	12.33	11.95	12.29	1,359,195	+1.03(+9.15%)
May 08, 2023	11.69	11.69	11.02	11.26	1,919,045	-0.41(-3.51%)
May 05, 2023	12.12	12.14	11.32	11.67	2,412,500	-0.38(-3.15%)
May 04, 2023	14.23	14.23	11.97	12.05	2,855,814	-1.81(-13.06%)
May 03, 2023	13.63	14.15	13.61	13.86	1,888,143	-0.10(-0.72%)
May 02, 2023	13.99	13.99	13.44	13.96	1,457,016	-0.10(-0.71%)