$31.73 -0.10 (%) Sally Beauty Holdings Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBH historical data

Date Open High Low Close Volume
5/22/201531.7431.9331.6331.73597,050
5/21/201531.5431.9731.3731.83899,395
5/20/201531.6531.8031.3731.64713,857
5/19/201531.5031.6831.2031.61845,325
5/18/201531.3031.5231.0531.45556,806
5/15/201531.0231.2930.8631.23761,641
5/14/201531.1731.2430.5030.91922,827
5/13/201531.2331.5231.0131.15965,197
5/12/201531.3231.5331.0531.20777,807
5/11/201531.6231.9131.4831.541,016,252
5/8/201531.3331.6231.2331.30757,523
5/7/201531.1031.3230.7831.141,202,462
5/6/201531.4331.5230.1431.031,971,718
5/5/201529.7531.9029.7531.473,218,380
5/4/201531.0431.4130.4830.572,360,441
5/1/201531.2231.6131.1331.28965,691
4/30/201531.4531.7431.0131.21972,148
4/29/201532.2932.2931.5031.571,521,385
4/28/201532.5332.7332.2632.341,157,636
4/27/201532.8332.9732.5332.57523,486
4/24/201532.7232.9332.6232.82563,797
4/23/201532.3932.8032.3932.721,522,908
4/22/201532.4132.7532.3132.46827,789
4/21/201532.4732.6832.3132.43976,430
4/20/201532.0132.4031.9832.25795,236
4/17/201532.4432.4431.7731.80947,898
4/16/201532.6932.8632.4432.57812,625
4/15/201532.7532.8832.4932.661,176,130
4/14/201532.7832.8832.5132.761,303,311
4/13/201533.3433.6132.7332.791,250,965
4/10/201533.1333.3933.0833.351,544,020
4/9/201533.6533.8733.1333.201,192,391
4/8/201533.7433.9433.4333.611,380,014
4/7/201534.2634.4333.6833.701,156,937
4/6/201534.2834.7234.1634.231,342,671
4/2/201534.4134.6534.2534.40646,847
4/1/201534.3934.5333.9034.411,176,610
3/31/201534.6034.9334.3434.371,763,098
3/30/201534.8535.2734.6234.64868,009
3/27/201534.2034.7934.1634.671,013,782
3/26/201534.3734.4233.8534.271,029,705
3/25/201534.9235.0634.5934.601,266,212
3/24/201534.8234.9934.6734.72973,073
3/23/201534.4634.9534.4634.881,597,354
3/20/201534.5134.5834.3634.491,166,536
3/19/201534.2534.4534.2334.441,212,673
3/18/201534.0434.4333.7034.321,109,217
3/17/201533.3934.2933.3934.051,484,545
3/16/201533.6233.8933.3933.46819,998
3/13/201533.2433.7633.2433.511,151,491
3/12/201533.0033.3432.8733.271,020,375
3/11/201533.0433.1232.8932.93717,505
3/10/201533.1533.2732.8732.93859,334
3/9/201533.7333.7533.2033.32835,639
3/6/201533.2933.8232.9833.50844,230
3/5/201533.3633.6333.3333.48426,339
3/4/201533.7633.8733.2733.34630,426
3/3/201533.9034.0433.7633.90744,453
3/2/201533.5033.9233.4133.92801,408
2/27/201533.4433.8733.4033.52741,369
2/26/201533.2733.5133.2733.50428,267
2/25/201533.0533.2932.8133.271,094,073
2/24/201533.2433.2632.9733.00911,947
2/23/201533.4033.5132.9933.171,003,180
2/20/201533.4533.7333.2533.43831,306
2/19/201533.5033.9833.4933.531,220,879
2/18/201533.4233.7233.3833.50946,119
2/17/201532.9933.4532.9433.381,108,859
2/13/201532.8333.2432.7733.10978,287
2/12/201532.4732.8332.3932.821,141,336
2/11/201532.4232.9432.4232.511,667,973
2/10/201532.5232.5631.9832.441,452,570
2/9/201532.2632.3531.9032.191,634,734
2/6/201532.5532.6332.0632.261,656,446
2/5/201530.9732.4230.9732.241,981,323
2/4/201531.1831.6631.0931.131,475,674
2/3/201531.1731.5130.8331.48868,028
2/2/201531.0831.0930.5731.08798,956
1/30/201531.3931.5930.9231.081,171,153
1/29/201531.4631.6131.1231.50837,626
1/28/201530.7431.7430.7131.372,039,264
1/27/201530.3830.6730.1430.46760,998
1/26/201530.6030.7030.4130.62383,893
1/23/201530.3430.7730.1430.64716,072
1/22/201529.9930.4629.9030.36916,587
1/21/201529.2829.7929.0129.68830,241
1/20/201529.5729.6929.1829.25679,146
1/16/201528.9829.4428.8229.42634,654
1/15/201529.0429.1728.6129.001,079,540
1/14/201528.9029.1328.7028.931,025,306
1/13/201529.6029.8528.9429.15628,223
1/12/201529.7029.8329.3629.46473,588
1/9/201530.2830.3729.7029.74735,724
1/8/201530.3830.8130.2630.63725,437
1/7/201529.8330.3529.8030.21992,912
1/6/201530.0530.1829.4929.73754,093
1/5/201530.3130.4329.8930.07659,699
1/2/201531.0931.1230.3230.49672,428
12/31/201431.0831.2030.7230.74443,935
12/30/201431.0331.2530.7831.05609,019
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center