Sally Beauty Holdings (NY: SBH )

20.77 USD +0.61 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 20.18 20.82 20.17 20.77 741,537 +0.61(+3.03%)
Jun 10, 2021 20.50 20.68 20.12 20.16 688,356 -0.13(-0.64%)
Jun 09, 2021 20.40 20.42 20.00 20.29 906,362 -0.08(-0.39%)
Jun 08, 2021 20.41 20.69 20.23 20.37 1,007,814 +0.07(+0.34%)
Jun 07, 2021 20.23 20.56 20.03 20.30 1,363,399 +0.26(+1.30%)
Jun 04, 2021 21.48 21.48 19.88 20.04 1,462,623 -1.33(-6.22%)
Jun 03, 2021 21.61 21.70 21.08 21.37 906,375 -0.47(-2.15%)
Jun 02, 2021 22.56 22.56 21.74 21.84 3,230,592 -0.60(-2.67%)
Jun 01, 2021 21.87 22.74 21.85 22.44 1,202,903 +0.63(+2.89%)
May 28, 2021 21.87 22.24 21.32 21.81 699,707 +0.08(+0.37%)
May 27, 2021 21.85 21.94 21.54 21.73 820,568 +0.11(+0.51%)
May 26, 2021 21.16 21.75 21.05 21.62 985,180 +0.46(+2.17%)
May 25, 2021 21.46 21.73 21.15 21.16 905,435 -0.23(-1.08%)
May 24, 2021 22.03 22.03 21.19 21.39 971,663 -0.54(-2.46%)
May 21, 2021 21.59 22.05 21.36 21.93 1,364,435 +0.57(+2.67%)
May 20, 2021 21.82 21.86 21.20 21.36 939,812 -0.47(-2.15%)
May 19, 2021 22.07 22.30 21.35 21.83 1,147,411 -0.66(-2.93%)
May 18, 2021 23.42 23.47 22.47 22.49 1,667,491 -0.82(-3.52%)
May 17, 2021 22.78 23.42 22.63 23.31 1,035,284 +0.35(+1.52%)
May 14, 2021 22.52 23.03 22.21 22.96 1,363,699 +0.49(+2.18%)
May 13, 2021 22.53 23.07 21.78 22.47 1,402,353 +0.02(+0.09%)
May 12, 2021 23.70 23.83 22.35 22.45 1,331,245 -1.26(-5.31%)
May 11, 2021 24.05 24.23 23.27 23.71 1,299,054 -0.95(-3.85%)
May 10, 2021 25.57 25.62 24.56 24.66 1,989,040 -0.63(-2.49%)
May 07, 2021 24.85 25.66 24.49 25.29 2,975,613 +0.97(+3.99%)
May 06, 2021 23.36 25.10 23.28 24.32 8,049,217 +4.06(+20.04%)
May 05, 2021 20.26 20.55 19.83 20.26 1,838,990 +0.13(+0.65%)
May 04, 2021 20.62 20.69 19.75 20.13 1,246,582 -0.61(-2.94%)
May 03, 2021 20.21 20.98 20.06 20.74 2,332,471 +0.67(+3.34%)
Apr 30, 2021 20.10 20.38 19.86 20.07 1,327,600 -0.26(-1.28%)
Apr 29, 2021 20.23 20.57 19.97 20.33 834,793 +0.24(+1.19%)
Apr 28, 2021 20.41 20.41 19.98 20.09 566,619 -0.24(-1.18%)
Apr 27, 2021 20.30 20.52 20.28 20.33 774,796 +0.02(+0.10%)
Apr 26, 2021 20.67 20.71 20.07 20.31 947,014 -0.17(-0.83%)
Apr 23, 2021 20.36 20.71 19.89 20.48 682,700 +0.27(+1.34%)
Apr 22, 2021 19.80 20.41 19.65 20.21 965,766 +0.56(+2.85%)
Apr 21, 2021 19.50 19.89 19.25 19.65 1,270,815 +0.24(+1.24%)
Apr 20, 2021 20.04 20.18 19.02 19.41 1,740,125 -0.79(-3.91%)
Apr 19, 2021 20.30 20.33 19.91 20.20 805,185 -0.23(-1.13%)
Apr 16, 2021 20.39 20.55 20.07 20.43 915,700 +0.22(+1.09%)
Apr 15, 2021 20.28 20.30 20.00 20.21 543,161 +0.10(+0.50%)
Apr 14, 2021 19.88 20.59 19.88 20.11 802,917 +0.15(+0.75%)
Apr 13, 2021 20.50 20.50 19.69 19.96 1,040,110 -0.64(-3.11%)
Apr 12, 2021 20.50 20.79 20.31 20.60 1,477,159 +0.27(+1.33%)
Apr 09, 2021 20.16 20.36 19.95 20.33 954,500 +0.22(+1.09%)
Apr 08, 2021 19.67 20.24 19.55 20.11 910,954 +0.35(+1.77%)
Apr 07, 2021 19.71 20.11 19.49 19.76 1,451,501 -0.05(-0.25%)
Apr 06, 2021 20.49 20.84 19.79 19.81 885,143 -0.53(-2.61%)
Apr 05, 2021 20.37 20.44 19.76 20.34 927,941 +0.16(+0.79%)
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.