Sally Beauty Holdings (NY: SBH )

18.32 USD -0.50 (-2.68%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 16.68 18.91 16.59 18.83 1,862,577 +1.84(+10.83%)
Jan 21, 2022 16.78 17.24 16.21 16.99 1,452,790 +0.07(+0.41%)
Jan 20, 2022 18.02 18.12 16.84 16.92 1,214,806 -0.96(-5.37%)
Jan 19, 2022 17.85 18.25 17.75 17.88 1,259,610 -0.02(-0.11%)
Jan 18, 2022 17.80 18.14 17.58 17.90 1,425,379 -0.23(-1.27%)
Jan 14, 2022 18.13 0 -0.08(-0.44%)
Jan 13, 2022 18.16 18.40 17.91 18.21 1,602,464 +0.26(+1.45%)
Jan 12, 2022 18.34 18.37 17.69 17.95 999,714 -0.20(-1.10%)
Jan 11, 2022 18.21 18.28 17.75 18.15 1,121,843 +0.04(+0.22%)
Jan 10, 2022 18.00 18.11 17.17 18.11 1,228,703 +0.06(+0.33%)
Jan 07, 2022 18.44 18.67 18.01 18.05 635,279 -0.49(-2.64%)
Jan 06, 2022 18.64 18.95 18.44 18.54 510,683 -0.14(-0.75%)
Jan 05, 2022 19.62 19.79 18.60 18.68 667,611 -0.86(-4.40%)
Jan 04, 2022 19.08 19.75 18.97 19.54 864,851 +0.68(+3.61%)
Jan 03, 2022 18.65 19.44 18.50 18.86 765,980 +0.40(+2.17%)
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 19.17 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 20.42 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%)
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.