Sally Beauty Holdings Inc $27.47

down -0.11


22/8/2014 04:03 PM  |  NYSE : SBH  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBH historical data

Date Open High Low Close Volume
8/22/201427.5427.6527.3427.47781,103
8/21/201427.0927.8227.0527.581,826,323
8/20/201426.5626.8526.3326.82921,902
8/19/201426.6126.8126.5126.56663,685
8/18/201426.1626.6526.1626.48982,564
8/15/201426.4826.4926.0726.15608,820
8/14/201426.1126.4326.0326.42604,009
8/13/201426.1326.2525.8826.03663,790
8/12/201426.4926.5226.1726.21640,111
8/11/201426.3326.5126.1126.47958,299
8/8/201425.9826.3625.9826.26684,734
8/7/201426.2026.2225.9525.99534,678
8/6/201425.8326.2325.8226.12613,531
8/5/201426.1026.2325.8625.941,059,642
8/4/201425.8826.3225.8626.241,404,411
8/1/201425.7826.1125.7225.881,911,593
7/31/201425.6026.1225.2025.954,131,569
7/30/201425.4025.6925.0925.452,097,350
7/29/201425.3525.5424.9725.304,026,828
7/28/201424.5724.6424.4024.401,380,330
7/25/201424.6924.8624.4624.501,748,875
7/24/201424.5524.7924.4324.721,435,838
7/23/201424.2824.5824.2124.482,210,676
7/22/201424.2224.5024.1124.352,530,127
7/21/201424.3824.5824.0924.161,687,425
7/18/201424.1824.5324.1324.472,416,793
7/17/201424.6724.6724.1224.145,421,626
7/16/201425.0325.1124.6024.672,131,084
7/15/201425.0925.2024.9025.011,824,082
7/14/201425.3025.3624.9725.00891,168
7/11/201425.4125.5524.9125.131,679,401
7/10/201425.6125.7025.4225.441,084,874
7/9/201426.3126.4525.8425.911,557,671
7/8/201426.1826.3525.8526.271,937,219
7/7/201425.8626.2025.7126.141,418,419
7/3/201425.6325.9425.6325.94908,436
7/2/201425.5125.8225.5025.581,293,415
7/1/201425.1525.6625.1525.531,379,246
6/30/201425.1125.3825.0125.081,227,339
6/27/201424.6925.1124.6325.081,549,544
6/26/201424.9224.9224.6124.77628,809
6/25/201424.8525.0624.6724.941,584,070
6/24/201424.8325.0824.6324.821,511,801
6/23/201424.3124.5824.1524.551,535,989
6/20/201424.7724.8924.2324.261,992,942
6/19/201425.0125.1124.5924.691,230,048
6/18/201425.1125.1524.7325.031,403,445
6/17/201424.6125.1724.6025.051,454,494
6/16/201424.8324.8324.5024.61909,801
6/13/201424.7624.9024.5124.841,707,678
6/12/201425.1625.1624.6524.69732,189
6/11/201425.0225.2624.8925.22832,926
6/10/201425.1025.1724.8924.96445,817
6/9/201425.2125.4425.0725.11805,355
6/6/201425.1225.2624.8925.22720,088
6/5/201425.0925.2724.7925.141,214,001
6/4/201425.2825.3924.9825.021,132,765
6/3/201425.2225.4225.0425.371,392,417
6/2/201425.7225.8125.3325.361,044,945
5/30/201425.5125.6925.5125.621,032,050
5/29/201425.3025.6325.3025.551,526,290
5/28/201425.3425.4525.0725.141,389,630
5/27/201425.2925.4325.1025.31708,233
5/23/201425.0325.3725.0025.241,072,080
5/22/201425.1525.1524.6924.981,868,651
5/21/201425.3225.3824.8224.871,740,222
5/20/201425.7025.8224.8425.212,134,985
5/19/201426.0226.0425.7525.891,239,923
5/16/201426.2026.4325.9326.021,833,787
5/15/201425.8726.2625.7826.212,676,539
5/14/201425.9826.1525.9226.001,516,898
5/13/201425.9526.1125.8126.032,059,295
5/12/201425.5326.0825.4826.051,546,961
5/9/201425.1025.5625.0125.471,133,470
5/8/201424.9725.3924.9325.152,199,447
5/7/201425.3425.5724.8924.952,548,053
5/6/201425.3525.6425.2525.342,194,398
5/5/201425.2725.3624.9425.202,092,533
5/2/201425.2525.7725.0925.273,022,726
5/1/201426.3127.2424.3825.3611,224,930
4/30/201427.2327.4627.1727.411,761,945
4/29/201427.3827.4526.9727.341,109,028
4/28/201427.1927.4226.9827.271,627,120
4/25/201426.6827.3026.6027.13924,844
4/24/201427.0327.0826.7126.86783,677
4/23/201427.4527.4626.9827.001,124,895
4/22/201427.2227.6727.1027.401,952,321
4/21/201426.5527.3926.3027.161,565,839
4/17/201426.4626.8426.3226.491,004,354
4/16/201426.7026.8026.3526.42853,927
4/15/201426.8327.0326.2326.54704,004
4/14/201426.7626.9426.6526.81903,765
4/11/201426.8427.0426.4526.601,204,257
4/10/201427.3927.7226.8826.931,335,003
4/9/201427.0827.4026.8427.37975,613
4/8/201426.3527.1026.3327.011,232,227
4/7/201426.9226.9826.1226.451,622,585
4/4/201427.6027.6826.9227.031,245,869
4/3/201427.6027.9227.1527.491,658,129
4/2/201427.1027.5926.8327.572,621,305
Trading Center