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 (%)
Dec 31, 2021 18.81 18.95 18.41 18.46 804,611 -0.38(-2.02%)
Dec 30, 2021 18.83 19.35 18.83 18.84 596,199 -0.13(-0.69%)
Dec 29, 2021 18.94 19.21 18.82 18.97 496,152 +0.13(+0.69%)
Dec 28, 2021 18.85 19.16 18.82 18.84 514,447 -0.05(-0.26%)
Dec 27, 2021 18.64 18.93 18.47 18.89 546,541 +0.31(+1.67%)
Dec 23, 2021 18.42 18.70 18.35 18.58 434,786 +0.14(+0.76%)
Dec 22, 2021 18.34 18.52 18.15 18.44 568,629 +0.04(+0.22%)
Dec 21, 2021 17.86 18.76 17.86 18.40 1,466,454 +0.79(+4.49%)
Dec 20, 2021 17.94 17.98 17.13 17.61 1,379,441 -0.63(-3.45%)
Dec 17, 2021 18.20 18.41 17.88 18.24 3,532,017 -0.08(-0.44%)
Dec 16, 2021 19.58 19.58 18.22 18.32 1,202,949 -1.04(-5.37%)
Dec 15, 2021 19.93 20.03 19.01 19.36 1,289,151 -0.47(-2.37%)
Dec 14, 2021 19.69 20.31 19.56 19.83 1,325,720 -0.03(-0.15%)
Dec 13, 2021 20.64 20.89 19.64 19.86 1,046,820 -1.06(-5.07%)
Dec 10, 2021 20.70 20.99 20.58 20.92 982,774 +0.25(+1.21%)
Dec 09, 2021 20.32 21.02 20.25 20.67 910,537 -0.06(-0.29%)
Dec 08, 2021 20.54 21.05 20.46 20.73 823,652 +0.19(+0.93%)
Dec 07, 2021 20.50 21.02 20.41 20.54 950,891 +0.31(+1.53%)
Dec 06, 2021 19.85 20.59 19.77 20.23 1,089,506 +0.75(+3.85%)
Dec 03, 2021 19.64 19.94 19.27 19.48 1,118,796 -0.03(-0.15%)
Dec 02, 2021 18.87 19.84 18.58 19.51 1,126,613 +0.85(+4.56%)
Dec 01, 2021 19.90 20.52 18.66 18.66 1,653,924 -0.93(-4.75%)
Nov 30, 2021 19.98 20.20 19.86 19.59 1,761,754 -0.65(-3.21%)
Nov 29, 2021 20.59 20.98 20.09 20.24 938,774 +0.03(+0.15%)
Nov 26, 2021 20.10 20.56 20.00 20.21 717,310 -0.96(-4.53%)
Nov 24, 2021 21.19 21.36 20.86 21.17 823,542 -0.28(-1.31%)
Nov 23, 2021 21.40 21.62 20.97 21.45 1,032,804 -0.26(-1.20%)
Nov 22, 2021 20.85 21.86 20.85 21.71 1,432,153 +1.23(+6.01%)
Nov 19, 2021 20.72 20.91 20.47 20.48 870,489 -0.68(-3.21%)
Nov 18, 2021 20.86 21.23 20.51 21.16 1,549,100 +0.64(+3.12%)
Nov 17, 2021 20.67 21.07 20.36 20.52 1,278,851 -0.21(-1.01%)
Nov 16, 2021 19.88 20.98 19.82 20.73 1,213,516 +0.39(+1.92%)
Nov 15, 2021 20.50 20.72 20.11 20.34 1,209,476 -0.13(-0.64%)
Nov 12, 2021 20.05 20.65 20.04 20.47 1,332,678 +0.50(+2.50%)
Nov 11, 2021 20.99 21.35 19.00 19.97 1,519,330 +1.83(+10.09%)
Nov 10, 2021 17.84 18.14 1,649,450 +0.12(+0.67%)
Nov 09, 2021 17.70 18.11 17.70 18.02 910,389 +0.13(+0.73%)
Nov 08, 2021 18.17 18.39 17.68 17.89 1,496,535 -0.53(-2.88%)
Nov 05, 2021 17.27 18.43 17.27 18.42 1,605,611 +1.52(+8.99%)
Nov 04, 2021 17.32 17.46 16.72 16.90 1,046,856 -0.50(-2.87%)
Nov 03, 2021 16.09 17.54 16.09 17.40 1,372,747 +1.18(+7.27%)
Nov 02, 2021 16.12 16.25 15.91 16.22 887,854 +0.12(+0.75%)
Nov 01, 2021 15.38 16.13 15.76 16.10 923,480 +0.84(+5.50%)
Oct 29, 2021 15.33 15.72 15.24 15.26 960,854 -0.05(-0.33%)
Oct 28, 2021 15.51 15.70 15.29 15.31 1,294,993 -0.05(-0.33%)
Oct 27, 2021 15.75 15.74 15.35 15.36 636,949 -0.39(-2.48%)
Oct 26, 2021 16.34 15.71 15.75 884,259 -0.65(-3.96%)
Oct 25, 2021 16.11 16.56 16.05 16.40 1,007,656 +0.38(+2.37%)
Oct 22, 2021 16.25 16.27 15.90 16.02 715,183 -0.33(-2.02%)
Oct 21, 2021 15.78 16.40 15.73 16.35 777,979 +0.58(+3.68%)
Oct 20, 2021 15.71 16.19 15.62 15.77 550,990 +0.06(+0.38%)
Oct 19, 2021 16.18 16.19 15.62 15.71 685,110 -0.53(-3.26%)
Oct 18, 2021 15.86 16.35 15.83 16.24 648,936 +0.19(+1.18%)
Oct 15, 2021 16.57 16.68 16.05 16.05 454,503 -0.15(-0.93%)
Oct 14, 2021 15.96 16.29 15.81 16.20 597,234 +0.48(+3.05%)
Oct 13, 2021 15.86 15.88 15.58 15.72 415,284 -0.15(-0.95%)
Oct 12, 2021 15.62 15.91 15.49 15.87 796,012 +0.39(+2.52%)
Oct 11, 2021 15.74 15.91 15.44 15.48 682,378 -0.25(-1.59%)
Oct 08, 2021 16.12 16.39 15.71 15.73 915,180 -0.53(-3.26%)
Oct 07, 2021 16.35 16.61 16.18 16.26 1,084,593 +0.15(+0.93%)
Oct 06, 2021 16.30 16.54 15.97 16.11 949,865 -0.49(-2.95%)
Oct 05, 2021 16.83 17.12 16.54 16.60 890,518 -0.12(-0.72%)
Oct 04, 2021 17.10 17.18 16.58 16.72 1,234,289 -0.37(-2.17%)
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.