$31.08 -0.42 (%) Sally Beauty Holdings Inc - NYSE

Jan. 30, 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
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
12/29/201430.8231.3330.7431.05589,596
12/26/201430.9431.0430.6830.74417,687
12/24/201431.0231.2130.8730.89212,857
12/23/201431.3231.5231.1131.18522,662
12/22/201431.0331.5731.0231.23603,362
12/19/201430.9931.0030.5630.94878,203
12/18/201431.3231.4130.6930.94940,746
12/17/201430.3331.1030.1730.931,263,784
12/16/201430.2130.6230.1230.29945,383
12/15/201430.8630.8930.1230.282,181,955
12/12/201430.8831.2430.8230.85709,659
12/11/201430.8431.7730.6731.121,309,743
12/10/201430.6431.1530.5630.651,041,775
12/9/201430.1930.7530.1430.73512,307
12/8/201430.6730.9730.5730.63396,666
12/5/201430.8430.9130.5430.78672,256
12/4/201430.6030.7030.3430.67585,682
12/3/201430.5730.7530.4930.64786,555
12/2/201430.8431.1530.5530.57754,719
12/1/201431.5331.7030.9230.941,267,666
11/28/201431.1431.7531.0731.65514,100
11/26/201431.2431.3231.0231.09538,605
11/25/201431.2531.5030.8131.261,276,520
11/24/201431.1031.3931.0531.19822,181
11/21/201430.9831.3030.9031.091,259,526
11/20/201430.3331.0930.3130.761,675,278
11/19/201429.8730.5429.8730.352,821,512
11/18/201429.7630.0029.6929.81880,562
11/17/201430.1830.2729.7129.751,641,204
11/14/201430.4730.5030.0130.231,086,548
11/13/201428.2030.6728.2030.422,444,648
11/12/201428.6229.5228.6229.372,039,824
11/11/201428.6328.8128.5728.661,474,558
11/10/201429.0529.0728.6228.681,333,192
11/7/201429.4529.5329.0929.10853,017
11/6/201429.1529.4629.0929.43741,062
11/5/201428.6929.1928.6429.08667,135
11/4/201429.1029.2328.3728.501,102,667
11/3/201429.2829.4129.0429.211,662,424
10/31/201429.4229.5929.2629.31961,058
10/30/201429.1829.4929.0929.251,053,796
10/29/201429.3229.4129.0929.20882,081
10/28/201429.1529.3928.9429.32597,838
10/27/201429.0429.2328.8229.18757,254
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center