$28.13 +1.52 (%) Sally Beauty Holdings Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBH historical data

Date Open High Low Close Volume
9/23/201626.3726.8826.3726.61785,708
9/22/201626.6126.7326.3726.461,530,919
9/21/201626.2826.5226.0326.331,652,187
9/20/201626.6126.7326.1326.231,506,934
9/19/201626.6126.8026.4126.581,314,925
9/16/201626.6426.9026.4326.631,723,389
9/15/201627.0427.0426.4126.661,676,903
9/14/201626.7827.1626.4427.111,638,896
9/13/201626.9027.0826.4426.711,344,789
9/12/201627.1527.3226.7627.191,758,980
9/9/201627.7727.8026.9927.041,744,040
9/8/201628.6728.6727.8727.871,602,346
9/7/201627.7128.8627.4328.762,934,180
9/6/201627.7927.7927.4427.68944,074
9/2/201627.5527.8927.4327.711,067,873
9/1/201627.3027.4627.0527.41773,661
8/31/201627.0527.3427.0527.22819,326
8/30/201627.4527.4926.8426.971,090,494
8/29/201627.1927.5027.1627.39880,250
8/26/201627.8927.8927.0027.191,888,506
8/25/201628.3428.3727.7027.791,219,952
8/24/201628.0128.5727.9628.352,112,997
8/23/201627.7928.1227.7428.041,561,537
8/22/201627.3828.1327.3827.751,829,898
8/19/201627.3928.0427.3527.921,250,431
8/18/201627.3927.8627.2527.411,150,846
8/17/201627.6427.7027.2527.321,748,197
8/16/201627.4127.9027.2427.831,856,003
8/15/201627.1027.5227.1027.381,140,988
8/12/201626.8527.2226.8527.061,307,796
8/11/201626.9527.3126.6926.881,092,268
8/10/201626.4926.8526.4426.701,902,940
8/9/201626.5526.6626.4326.451,373,442
8/8/201626.3226.5926.1926.491,557,483
8/5/201626.4426.9026.1126.491,950,543
8/4/201628.0228.8126.0726.498,759,969
8/3/201628.7029.9228.2529.852,813,130
8/2/201629.3729.3928.6128.711,370,382
8/1/201629.1229.4629.0529.331,347,340
7/29/201629.2629.5129.1429.331,087,885
7/28/201629.3929.3928.8829.251,406,827
7/27/201630.0030.4029.3629.431,566,683
7/26/201629.7830.0729.7029.94655,464
7/25/201629.7330.0829.6429.75888,990
7/22/201629.3829.8229.3429.73858,912
7/21/201629.4829.7329.2529.39966,076
7/20/201629.6429.7429.4529.47922,248
7/19/201629.4329.6629.3529.56813,050
7/18/201629.2329.4429.2329.43730,493
7/15/201629.4829.5929.1129.19958,946
7/14/201630.5230.7329.3529.371,492,949
7/13/201630.2530.4730.2030.361,333,666
7/12/201630.3130.5030.0530.311,586,798
7/11/201629.8030.1629.7830.121,057,479
7/8/201629.5429.8529.3729.80787,744
7/7/201629.1229.6729.1229.33903,499
7/6/201628.8329.1728.7229.172,454,872
7/5/201629.2729.2928.7028.881,430,199
7/1/201629.2829.7329.2029.321,086,109
6/30/201629.0729.4828.5429.411,356,132
6/29/201628.7729.1628.7529.04879,878
6/28/201628.4128.6328.2728.581,315,353
6/27/201628.1028.1927.6628.121,631,934
6/24/201628.2728.7328.0928.312,544,206
6/23/201628.6029.1028.5529.101,840,914
6/22/201628.5228.5228.1428.431,938,739
6/21/201628.8728.9628.4428.481,158,459
6/20/201629.1929.2728.8528.871,356,476
6/17/201629.2229.2628.8228.821,190,522
6/16/201629.1829.3728.8929.231,039,080
6/15/201629.1629.6929.1429.291,428,347
6/14/201629.3829.4228.8729.141,568,237
6/13/201629.2029.5529.1429.351,688,618
6/10/201629.2129.3228.4629.312,598,520
6/9/201629.6229.6429.3329.521,636,113
6/8/201630.6330.6829.7529.773,542,200
6/7/201630.4130.6430.2630.541,179,467
6/6/201630.2730.6030.0330.572,007,682
6/3/201630.3430.4429.9330.351,023,767
6/2/201630.0230.5629.7530.382,880,603
6/1/201628.7829.5628.6729.412,617,945
5/31/201628.6228.7728.4228.721,235,636
5/27/201628.4128.7528.0528.481,266,014
5/26/201628.0828.3627.8728.231,458,935
5/25/201627.5628.3727.5028.182,092,050
5/24/201627.6627.9227.4827.561,471,432
5/23/201628.1928.1927.7427.741,399,606
5/20/201628.1828.4128.0828.19956,749
5/19/201627.8828.3727.7428.131,415,996
5/18/201628.5328.6527.9428.061,270,823
5/17/201629.1929.3128.4528.671,306,061
5/16/201629.2929.4629.1529.17959,421
5/13/201629.1529.6529.0629.341,530,834
5/12/201629.7229.8729.0229.301,533,465
5/11/201629.9830.1629.3929.552,508,363
5/10/201630.3030.4729.9030.291,824,040
5/9/201630.1530.6130.1030.301,753,480
5/6/201630.1530.2229.2230.102,723,597
5/5/201632.1032.1130.0530.135,087,470
5/4/201631.5332.2631.3631.972,823,024
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center