Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sally Beauty Holdings
(NY:
SBH
)
11.27
-0.19 (-1.66%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2010
8.980
8.920
8.920
8.920
567,900
+0.00(+0.00%)
Mar 31, 2010
8.880
8.950
8.760
8.920
725,120
+0.00(+0.00%)
Mar 30, 2010
8.960
9.100
8.880
8.920
626,811
-0.01(-0.11%)
Mar 29, 2010
9.000
9.030
8.840
8.930
254,171
-0.02(-0.22%)
Mar 26, 2010
8.800
9.090
8.790
8.950
514,627
+0.22(+2.52%)
Mar 25, 2010
8.830
9.000
8.720
8.730
679,423
-0.07(-0.80%)
Mar 24, 2010
8.640
8.860
8.600
8.800
657,140
+0.15(+1.73%)
Mar 23, 2010
8.530
8.660
8.380
8.650
492,400
+0.15(+1.76%)
Mar 22, 2010
8.390
8.540
8.230
8.500
514,005
+0.03(+0.35%)
Mar 19, 2010
8.750
8.800
8.330
8.470
661,765
-0.24(-2.76%)
Mar 18, 2010
8.720
8.770
8.570
8.710
502,016
+0.01(+0.11%)
Mar 17, 2010
8.570
8.800
8.570
8.700
438,392
+0.16(+1.87%)
Mar 16, 2010
8.370
8.560
8.320
8.540
549,194
+0.20(+2.40%)
Mar 15, 2010
8.220
8.380
8.140
8.340
634,194
-0.10(-1.18%)
Mar 12, 2010
8.510
8.570
8.430
8.440
558,267
-0.02(-0.24%)
Mar 11, 2010
8.400
8.470
8.320
8.460
297,906
+0.03(+0.36%)
Mar 10, 2010
8.250
8.500
8.240
8.430
497,697
+0.18(+2.18%)
Mar 09, 2010
8.200
8.350
8.120
8.250
396,882
+0.04(+0.49%)
Mar 08, 2010
8.350
8.350
8.180
8.210
603,647
-0.12(-1.44%)
Mar 05, 2010
8.280
8.390
8.240
8.330
598,379
+0.08(+0.97%)
Mar 04, 2010
8.230
8.310
8.200
8.250
506,612
+0.01(+0.12%)
Mar 03, 2010
8.230
8.240
8.060
8.240
488,533
+0.05(+0.61%)
Mar 02, 2010
8.170
8.220
8.080
8.190
898,855
+0.06(+0.74%)
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
.