$34.27 -0.33 (%) Sally Beauty Holdings Inc - NYSE

Mar. 26, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center