Skip to main content

Sally Beauty Holdings (NY: SBH )

12.42 +0.25 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.200 8.260 7.760 8.200 9,091 +0.39(+4.99%)
Jun 29, 2010 7.870 8.000 7.520 7.810 1,653,440 -0.29(-3.58%)
Jun 25, 2010 8.100 8.290 7.700 8.100 3,311,850 +0.18(+2.27%)
Jun 24, 2010 7.920 8.030 7.620 7.920 491 -0.06(-0.75%)
Jun 23, 2010 7.980 8.140 7.750 7.980 1,148,971 -0.03(-0.37%)
Jun 22, 2010 8.010 8.450 7.920 8.010 2,408 -0.12(-1.48%)
Jun 21, 2010 8.320 8.590 8.070 8.130 2,804,897 -0.05(-0.61%)
Jun 18, 2010 8.180 8.640 8.140 8.180 9,010,174 -0.32(-3.76%)
Jun 17, 2010 8.500 8.520 8.149 8.500 467 +0.17(+2.04%)
Jun 16, 2010 8.560 8.560 8.280 8.330 714,903 -0.23(-2.69%)
Jun 15, 2010 8.560 8.580 8.350 8.560 4,185 +0.15(+1.78%)
Jun 14, 2010 8.290 8.520 8.260 8.410 929,571 +0.18(+2.19%)
Jun 11, 2010 7.830 8.240 7.830 8.230 1,390,990 +0.30(+3.78%)
Jun 10, 2010 7.930 8.010 7.720 7.930 3,889 +0.26(+3.39%)
Jun 09, 2010 7.960 7.960 7.620 7.670 1,415,586 -0.20(-2.54%)
Jun 08, 2010 8.280 8.350 7.750 7.870 1,362,823 -0.40(-4.84%)
Jun 07, 2010 8.320 8.560 8.220 8.270 1,335,293 -0.03(-0.36%)
Jun 04, 2010 8.300 8.700 8.290 8.300 1,130,558 -0.46(-5.25%)
Jun 03, 2010 8.760 8.940 8.615 8.760 1,050,174 -0.01(-0.11%)
Jun 02, 2010 8.770 8.970 8.730 8.770 1,235,995 -0.17(-1.90%)
Jun 01, 2010 8.940 9.460 8.940 8.940 3,395 -0.47(-4.99%)
May 28, 2010 9.410 9.670 9.320 9.410 743,370 -0.23(-2.39%)
May 27, 2010 9.560 9.690 9.490 9.640 851,745 +0.26(+2.77%)
May 26, 2010 9.380 9.500 9.170 9.380 3,406 +0.26(+2.85%)
May 25, 2010 8.880 9.140 8.762 9.120 1,320,034 +0.00(+0.00%)
May 24, 2010 9.310 9.400 9.100 9.120 1,087,656 -0.19(-2.04%)
May 21, 2010 9.200 9.530 9.120 9.310 1,061,834 +0.00(+0.00%)
May 20, 2010 9.600 9.740 9.270 9.310 1,122,204 -0.56(-5.67%)
May 19, 2010 10.20 10.38 9.850 9.870 1,077,328 -0.36(-3.52%)
May 18, 2010 10.56 10.65 10.19 10.23 579,228 -0.23(-2.20%)
May 17, 2010 10.16 10.60 10.00 10.46 941,429 +0.31(+3.05%)
May 14, 2010 10.15 10.42 9.980 10.15 645,818 -0.23(-2.22%)
May 13, 2010 10.59 10.64 10.27 10.38 781,569 -0.30(-2.81%)
May 12, 2010 10.15 10.77 10.07 10.68 873,101 +0.58(+5.74%)
May 11, 2010 9.810 10.36 9.770 10.10 1,001,972 +0.34(+3.48%)
May 10, 2010 9.495 9.800 9.470 9.760 887,220 +0.78(+8.69%)
May 07, 2010 8.900 9.210 8.630 8.980 1,295,467 +0.12(+1.35%)
May 06, 2010 9.050 9.380 8.460 8.860 53,010 -0.38(-4.11%)
May 05, 2010 9.280 9.360 9.170 9.240 676,151 -0.01(-0.11%)
May 04, 2010 9.670 9.670 9.170 9.250 577,093 -0.55(-5.61%)
May 03, 2010 9.340 9.940 9.340 9.800 421,354 +0.25(+2.62%)
Apr 30, 2010 9.900 9.966 9.550 9.550 464,796 -0.32(-3.24%)
Apr 29, 2010 9.460 9.890 9.460 9.870 419,240 +0.53(+5.67%)
Apr 28, 2010 9.220 9.550 9.020 9.340 551,898 +0.14(+1.52%)
Apr 27, 2010 9.420 9.523 9.180 9.200 263,223 -0.25(-2.65%)
Apr 26, 2010 9.580 9.610 9.420 9.450 239,145 -0.10(-1.05%)
Apr 23, 2010 9.350 9.550 9.250 9.550 263,485 +0.21(+2.25%)
Apr 22, 2010 8.950 9.350 8.920 9.340 217,337 +0.28(+3.09%)
Apr 21, 2010 9.030 9.090 8.880 9.060 473,246 +0.01(+0.11%)
Apr 20, 2010 9.170 9.180 8.990 9.050 390,816 -0.08(-0.88%)
Apr 19, 2010 8.890 9.178 8.890 9.130 353,134 +0.16(+1.78%)
Apr 16, 2010 9.060 9.070 8.910 8.970 602,992 -0.09(-0.99%)
Apr 15, 2010 9.040 9.060 8.970 9.060 194,842 +0.04(+0.44%)
Apr 14, 2010 8.850 9.070 8.820 9.020 491,551 +0.20(+2.27%)
Apr 13, 2010 8.870 8.940 8.770 8.820 276,872 -0.10(-1.12%)
Apr 12, 2010 8.880 8.970 8.790 8.920 331,622 +0.01(+0.11%)
Apr 09, 2010 8.820 8.930 8.730 8.910 284,798 +0.09(+1.02%)
Apr 08, 2010 8.890 8.940 8.800 8.820 331,432 -0.13(-1.45%)
Apr 07, 2010 8.950 8.990 8.830 8.950 450,181 -0.04(-0.44%)
Apr 06, 2010 9.000 9.030 8.820 8.990 596,243 -0.01(-0.11%)
Apr 05, 2010 8.980 9.050 8.880 9.000 275,889 +0.08(+0.90%)
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.