$29.07 -0.01 (%) Sally Beauty Holdings Inc - NYSE

Oct. 24, 2014 | 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
10/24/201428.9529.2428.9429.07430,806
10/23/201429.2529.6028.9229.081,008,722
10/22/201429.3729.5128.9029.061,024,376
10/21/201429.5229.7329.2629.30834,159
10/20/201428.3729.3028.2329.26814,202
10/17/201428.4828.5428.0328.43982,889
10/16/201427.5728.3227.4528.191,249,418
10/15/201427.4028.1827.0627.841,263,928
10/14/201427.5327.9627.3627.761,285,150
10/13/201427.5527.6427.0527.36906,784
10/10/201427.5027.7727.2827.70633,912
10/9/201427.9028.0427.5027.56843,207
10/8/201427.9128.0727.6628.01707,772
10/7/201427.9528.1327.6327.861,515,032
10/6/201428.3228.4728.0328.11611,489
10/3/201427.9828.3127.7728.261,185,612
10/2/201427.3627.8227.2527.76849,925
10/1/201427.3227.6027.2327.35845,586
9/30/201427.4627.5227.2027.37506,092
9/29/201427.4527.6027.2427.54367,610
9/26/201427.4427.7127.3627.56657,275
9/25/201427.7827.8827.4127.43762,885
9/24/201427.6427.8627.4927.79456,100
9/23/201427.7727.8427.5327.55644,860
9/22/201427.9427.9927.6627.91598,378
9/19/201427.9428.0027.8327.961,462,356
9/18/201428.1428.1427.8327.86482,351
9/17/201427.9828.2527.8528.07659,018
9/16/201427.7027.9727.6327.92556,894
9/15/201428.0728.1527.7827.801,109,163
9/12/201427.5028.2927.4328.151,899,485
9/11/201426.8627.3226.8027.23862,538
9/10/201427.5027.5426.9426.961,755,726
9/9/201427.6027.7527.3627.451,212,656
9/8/201428.0728.2327.5927.691,473,082
9/5/201428.1228.2427.9028.071,068,977
9/4/201427.8328.2427.7828.12544,007
9/3/201427.9928.0627.6927.82987,679
9/2/201427.9028.1127.7527.98694,205
8/29/201428.0728.1527.8027.881,271,414
8/28/201427.7828.2027.5328.161,243,312
8/27/201427.5328.0227.5127.931,158,006
8/26/201427.6127.7627.4727.57937,408
8/25/201427.5427.6727.2627.64893,913
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center