$29.70 +0.16 (%) Sally Beauty Holdings Inc - NYSE

Jul. 29, 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
7/29/201529.5729.9229.4829.70731,818
7/28/201529.6929.9529.5229.54884,080
7/27/201530.1430.2629.5629.631,144,460
7/24/201530.0430.3529.8430.281,729,098
7/23/201530.4430.5329.9029.991,030,291
7/22/201530.4630.7330.4230.44808,119
7/21/201530.6530.7930.4630.521,105,998
7/20/201530.4030.7930.2030.671,536,501
7/17/201530.8830.8830.3230.401,138,126
7/16/201530.6931.0330.5930.88879,213
7/15/201530.9831.0430.6730.691,300,700
7/14/201531.4631.5930.7730.982,070,386
7/13/201531.6631.7931.4431.491,613,491
7/10/201531.7431.8131.4631.471,230,615
7/9/201532.3232.4131.4631.491,575,204
7/8/201532.0432.3131.9532.082,457,669
7/7/201531.4832.2931.3832.251,668,312
7/6/201530.4031.5830.2831.521,980,128
7/2/201530.6530.9330.4230.62913,253
7/1/201531.7331.7330.6430.781,441,479
6/30/201530.9131.7230.7831.582,141,977
6/29/201531.0331.1330.6430.721,308,451
6/26/201530.7331.2630.7331.231,677,063
6/25/201531.0231.0630.7030.801,257,590
6/24/201530.8731.1330.8231.061,229,071
6/23/201530.4531.0230.2430.871,044,326
6/22/201530.8430.8430.3330.371,164,161
6/19/201531.1731.1730.2930.692,090,598
6/18/201531.0631.2830.9631.20919,116
6/17/201531.1831.2930.7531.00977,190
6/16/201530.8331.2530.6431.12729,091
6/15/201531.1931.2230.8130.85627,494
6/12/201531.1131.5031.0631.331,426,708
6/11/201530.9531.3230.8431.21757,592
6/10/201530.3631.0030.2630.87915,002
6/9/201530.6930.8830.1730.231,327,978
6/8/201531.2331.4230.6730.74818,150
6/5/201531.1731.4230.7931.38568,788
6/4/201531.3931.5731.1631.24450,319
6/3/201531.1531.6031.0731.53480,683
6/2/201531.0031.3330.9731.13668,230
6/1/201531.2831.2830.9931.07546,882
5/29/201531.8732.0231.0631.21895,009
5/28/201532.0932.2031.7031.78903,922
5/27/201531.8532.2431.8332.05830,776
5/26/201531.7131.9231.5631.671,051,614
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!