$31.23 +0.29 (%) Sally Beauty Holdings Inc - NYSE

Dec. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center