Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sally Beauty Holdings (NY: SBH )

13.00 -0.49 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.17 12.50 12.49 12.42 1,085,067 +0.25(+2.05%)
Mar 27, 2024 11.74 12.26 11.72 12.17 1,460,621 +0.54(+4.64%)
Mar 26, 2024 11.52 11.79 11.39 11.63 1,433,434 +0.27(+2.38%)
Mar 25, 2024 11.94 11.94 11.30 11.36 1,235,622 -0.35(-2.99%)
Mar 22, 2024 12.20 12.22 11.68 11.71 1,048,558 -0.58(-4.72%)
Mar 21, 2024 12.32 12.48 12.26 12.29 1,263,369 -0.04(-0.32%)
Mar 20, 2024 12.03 12.37 11.92 12.33 962,067 +0.27(+2.24%)
Mar 19, 2024 11.98 12.18 11.76 12.06 1,468,279 -0.13(-1.07%)
Mar 18, 2024 11.92 12.30 11.76 12.19 1,744,853 +0.34(+2.87%)
Mar 15, 2024 11.71 12.02 11.70 11.85 3,374,895 +0.01(+0.08%)
Mar 14, 2024 12.31 12.35 11.73 11.84 1,303,842 -0.53(-4.28%)
Mar 13, 2024 11.82 12.48 11.82 12.37 1,256,580 +0.53(+4.48%)
Mar 12, 2024 11.66 12.01 11.66 11.84 1,259,759 +0.21(+1.81%)
Mar 11, 2024 12.76 12.94 11.59 11.63 1,784,420 -1.21(-9.42%)
Mar 08, 2024 12.66 12.85 12.50 12.84 2,586,393 +0.37(+2.97%)
Mar 07, 2024 12.25 12.63 12.15 12.47 1,302,620 +0.35(+2.89%)
Mar 06, 2024 12.43 12.44 11.75 12.12 1,318,693 -0.23(-1.86%)
Mar 05, 2024 12.37 12.70 12.34 12.35 1,329,042 -0.13(-1.04%)
Mar 04, 2024 12.60 12.77 12.43 12.48 1,446,267 -0.16(-1.27%)
Mar 01, 2024 12.68 12.86 12.39 12.64 1,386,686 +0.01(+0.08%)
Feb 29, 2024 12.59 12.86 12.54 12.63 1,587,569 +0.15(+1.20%)
Feb 28, 2024 12.67 12.78 12.45 12.48 1,403,425 -0.49(-3.78%)
Feb 27, 2024 13.12 13.14 12.93 12.97 1,618,823 +0.00(+0.00%)
Feb 26, 2024 13.21 13.21 12.93 12.97 1,238,177 -0.25(-1.89%)
Feb 23, 2024 12.98 13.39 12.86 13.22 1,633,543 +0.23(+1.77%)
Feb 22, 2024 13.43 13.55 12.95 12.99 1,282,378 -0.46(-3.42%)
Feb 21, 2024 13.47 13.57 13.31 13.45 1,338,318 -0.22(-1.61%)
Feb 20, 2024 13.42 13.84 13.25 13.67 1,370,013 +0.05(+0.37%)
Feb 16, 2024 13.57 13.90 13.50 13.62 1,193,311 -0.18(-1.30%)
Feb 15, 2024 13.75 13.91 13.54 13.80 1,242,598 +0.16(+1.17%)
Feb 14, 2024 13.14 13.67 12.93 13.64 1,415,500 +0.78(+6.07%)
Feb 13, 2024 13.02 13.31 12.77 12.86 1,931,542 -0.91(-6.61%)
Feb 12, 2024 13.00 13.82 13.00 13.77 1,576,619 +0.75(+5.76%)
Feb 09, 2024 12.96 13.12 12.83 13.02 1,118,190 +0.04(+0.31%)
Feb 08, 2024 12.92 13.19 12.85 12.98 1,013,804 +0.09(+0.70%)
Feb 07, 2024 12.97 13.03 12.82 12.89 1,110,262 -0.04(-0.31%)
Feb 06, 2024 12.60 13.13 12.49 12.93 1,927,435 +0.34(+2.70%)
Feb 05, 2024 12.39 12.67 12.16 12.59 1,452,607 -0.08(-0.63%)
Feb 02, 2024 12.82 12.96 12.39 12.67 1,661,545 -0.47(-3.58%)
Feb 01, 2024 12.40 13.46 12.15 13.14 2,591,822 +0.82(+6.66%)
Jan 31, 2024 12.35 12.87 12.31 12.32 2,427,830 -0.11(-0.88%)
Jan 30, 2024 12.47 12.52 12.25 12.43 1,405,470 -0.13(-1.04%)
Jan 29, 2024 12.18 12.70 12.18 12.56 1,332,337 +0.36(+2.95%)
Jan 26, 2024 12.27 12.44 12.11 12.20 810,539 +0.08(+0.66%)
Jan 25, 2024 11.93 12.12 11.86 12.12 1,281,196 +0.42(+3.59%)
Jan 24, 2024 12.21 12.24 11.60 11.70 1,470,312 -0.37(-3.07%)
Jan 23, 2024 12.44 12.56 12.04 12.07 1,252,271 -0.13(-1.07%)
Jan 22, 2024 12.01 12.37 11.91 12.20 1,988,310 +0.34(+2.87%)
Jan 19, 2024 11.80 11.97 11.54 11.86 1,208,636 +0.10(+0.85%)
Jan 18, 2024 11.89 11.91 11.59 11.76 1,083,778 +0.04(+0.34%)
Jan 17, 2024 11.82 12.11 11.63 11.72 1,288,688 -0.29(-2.41%)
Jan 16, 2024 11.61 12.03 11.52 12.01 1,590,229 +0.19(+1.61%)
Jan 12, 2024 12.69 12.70 11.76 11.82 1,114,419 -0.42(-3.43%)
Jan 11, 2024 12.47 12.47 12.04 12.24 1,357,197 -0.35(-2.78%)
Jan 10, 2024 12.28 12.69 12.21 12.59 1,552,302 +0.27(+2.19%)
Jan 09, 2024 13.02 13.02 12.32 12.32 1,854,768 -0.92(-6.95%)
Jan 08, 2024 12.81 13.29 12.72 13.24 1,458,498 +0.36(+2.80%)
Jan 05, 2024 12.69 13.19 12.64 12.88 1,228,894 +0.02(+0.16%)
Jan 04, 2024 12.70 12.89 12.52 12.86 1,336,024 +0.16(+1.26%)
Jan 03, 2024 13.66 13.66 12.60 12.70 2,039,899 -0.59(-4.44%)
Jan 02, 2024 13.07 13.85 12.91 13.29 1,619,472 +0.01(+0.08%)
Dec 29, 2023 13.47 13.55 13.20 13.28 1,490,371 -0.18(-1.34%)
Dec 28, 2023 13.57 13.66 13.36 13.46 1,040,904 -0.18(-1.32%)
Dec 27, 2023 13.56 13.74 13.48 13.64 1,083,177 +0.14(+1.04%)
Dec 26, 2023 13.25 13.53 13.10 13.50 980,459 +0.31(+2.35%)
Dec 22, 2023 13.12 13.44 13.01 13.19 1,015,496 -0.16(-1.20%)
Dec 21, 2023 13.15 13.41 13.02 13.35 1,072,859 +0.40(+3.09%)
Dec 20, 2023 12.78 13.34 12.75 12.95 1,653,842 -0.11(-0.84%)
Dec 19, 2023 12.96 13.12 12.69 13.06 1,808,544 +0.31(+2.43%)
Dec 18, 2023 12.99 12.99 12.65 12.75 2,852,106 -0.19(-1.47%)
Dec 15, 2023 13.16 13.16 12.58 12.94 4,682,373 -0.17(-1.30%)
Dec 14, 2023 12.71 13.30 12.55 13.11 3,001,639 +0.90(+7.37%)
Dec 13, 2023 11.32 12.23 11.29 12.21 3,103,344 +0.81(+7.11%)
Dec 12, 2023 11.17 11.62 11.10 11.40 3,654,022 +0.20(+1.79%)
Dec 11, 2023 11.02 11.29 10.96 11.20 2,738,582 +0.15(+1.36%)
Dec 08, 2023 10.64 11.12 10.62 11.05 1,914,148 +0.39(+3.66%)
Dec 07, 2023 10.30 10.68 10.27 10.66 1,780,176 +0.39(+3.80%)
Dec 06, 2023 10.29 10.54 10.16 10.27 1,826,266 +0.26(+2.60%)
Dec 05, 2023 10.17 10.21 9.980 10.01 1,956,184 -0.21(-2.05%)
Dec 04, 2023 10.24 10.62 10.13 10.22 2,103,508 -0.16(-1.54%)
Dec 01, 2023 9.700 10.47 9.660 10.38 2,298,188 +0.71(+7.34%)
Nov 30, 2023 9.800 9.850 9.530 9.670 2,403,103 -0.07(-0.72%)
Nov 29, 2023 9.910 10.11 9.610 9.740 2,082,377 -0.13(-1.32%)
Nov 28, 2023 9.820 9.995 9.680 9.870 1,746,971 +0.07(+0.71%)
Nov 27, 2023 9.990 10.00 9.750 9.800 2,014,078 -0.25(-2.49%)
Nov 24, 2023 9.760 10.06 9.760 10.05 844,220 +0.20(+2.03%)
Nov 22, 2023 9.730 10.10 9.670 9.850 1,684,345 +0.20(+2.07%)
Nov 21, 2023 9.350 9.830 9.290 9.650 1,915,784 +0.19(+2.01%)
Nov 20, 2023 9.280 9.495 9.165 9.460 1,884,735 +0.13(+1.39%)
Nov 17, 2023 8.850 9.415 8.820 9.330 2,711,015 +0.69(+7.99%)
Nov 16, 2023 8.970 9.035 8.590 8.640 1,948,611 -0.47(-5.16%)
Nov 15, 2023 8.870 9.520 8.870 9.110 2,713,947 +0.31(+3.52%)
Nov 14, 2023 8.550 9.690 8.410 8.800 5,983,305 +0.67(+8.24%)
Nov 13, 2023 8.270 8.420 8.120 8.130 2,605,075 -0.19(-2.28%)
Nov 10, 2023 8.460 8.460 8.140 8.320 1,906,160 -0.04(-0.48%)
Nov 09, 2023 8.750 8.750 8.320 8.360 1,581,526 -0.31(-3.58%)
Nov 08, 2023 8.900 8.960 8.600 8.670 1,405,220 -0.33(-3.67%)
Nov 07, 2023 8.840 9.025 8.745 9.000 1,096,861 +0.19(+2.16%)
Nov 06, 2023 9.240 9.260 8.700 8.810 1,678,493 -0.46(-4.96%)
Nov 03, 2023 9.210 9.395 9.160 9.270 1,529,446 +0.26(+2.89%)
Nov 02, 2023 8.650 9.020 8.600 9.010 1,454,174 +0.52(+6.12%)
Nov 01, 2023 8.490 8.540 8.150 8.490 1,634,153 -0.01(-0.12%)
Oct 31, 2023 8.470 8.540 8.260 8.500 1,768,548 +0.03(+0.35%)
Oct 30, 2023 8.580 8.685 8.460 8.470 2,133,561 -0.01(-0.12%)
Oct 27, 2023 8.420 8.705 8.420 8.480 3,712,378 +0.06(+0.71%)
Oct 26, 2023 8.060 8.470 7.930 8.420 2,200,403 +0.28(+3.44%)
Oct 25, 2023 7.870 8.190 7.735 8.140 1,454,234 +0.22(+2.78%)
Oct 24, 2023 7.830 8.125 7.820 7.920 1,887,882 +0.21(+2.72%)
Oct 23, 2023 7.880 7.970 7.690 7.710 2,131,897 -0.24(-3.02%)
Oct 20, 2023 8.070 8.115 7.940 7.950 1,607,599 -0.08(-1.00%)
Oct 19, 2023 8.010 8.220 7.935 8.030 1,538,657 -0.03(-0.37%)
Oct 18, 2023 8.100 8.205 8.000 8.060 1,414,536 -0.16(-1.95%)
Oct 17, 2023 7.780 8.230 7.780 8.220 2,045,552 +0.39(+4.98%)
Oct 16, 2023 7.370 7.885 7.300 7.830 2,200,841 +0.57(+7.85%)
Oct 13, 2023 7.500 7.550 7.210 7.260 1,331,784 -0.21(-2.81%)
Oct 12, 2023 7.650 7.670 7.325 7.470 3,017,722 -0.20(-2.61%)
Oct 11, 2023 7.550 7.700 7.500 7.670 2,422,666 +0.05(+0.66%)
Oct 10, 2023 7.430 7.800 7.430 7.620 2,619,770 +0.16(+2.14%)
Oct 09, 2023 7.780 7.845 7.430 7.460 1,933,211 -0.46(-5.81%)
Oct 06, 2023 7.870 8.060 7.845 7.920 2,198,101 -0.05(-0.63%)
Oct 05, 2023 7.950 8.060 7.870 7.970 2,304,552 -0.01(-0.13%)
Oct 04, 2023 7.920 8.070 7.810 7.980 2,211,629 +0.10(+1.27%)
Oct 03, 2023 8.410 8.450 7.775 7.880 3,596,124 -0.57(-6.75%)
Oct 02, 2023 8.340 8.560 8.170 8.450 6,500,108 +0.07(+0.84%)
Sep 29, 2023 8.390 8.560 8.355 8.380 2,001,956 +0.13(+1.58%)
Sep 28, 2023 8.160 8.460 8.125 8.250 4,548,131 +0.02(+0.24%)
Sep 27, 2023 8.170 8.500 8.145 8.230 2,334,324 +0.04(+0.49%)
Sep 26, 2023 8.250 8.400 8.130 8.190 2,629,932 -0.15(-1.80%)
Sep 25, 2023 8.270 8.475 8.310 8.340 1,640,744 +0.00(+0.00%)
Sep 22, 2023 8.330 8.500 8.235 8.340 3,021,579 +0.08(+0.97%)
Sep 21, 2023 8.280 8.480 8.240 8.260 1,840,262 -0.07(-0.84%)
Sep 20, 2023 8.640 8.680 8.270 8.330 2,300,643 -0.26(-3.03%)
Sep 19, 2023 8.860 9.020 8.560 8.590 3,957,474 -0.26(-2.94%)
Sep 18, 2023 9.160 9.190 8.685 8.850 2,553,041 -0.29(-3.17%)
Sep 15, 2023 9.380 9.455 9.140 9.140 3,749,135 -0.36(-3.79%)
Sep 14, 2023 9.570 9.735 9.490 9.500 1,678,814 +0.08(+0.85%)
Sep 13, 2023 9.590 9.710 9.290 9.420 2,867,253 -0.09(-0.95%)
Sep 12, 2023 9.490 9.695 9.390 9.510 1,383,397 +0.02(+0.21%)
Sep 11, 2023 9.410 9.570 9.230 9.490 2,741,168 +0.19(+2.04%)
Sep 08, 2023 9.340 9.340 9.080 9.300 2,169,569 -0.09(-0.96%)
Sep 07, 2023 9.410 9.615 9.330 9.390 1,746,362 -0.13(-1.37%)
Sep 06, 2023 10.14 10.17 9.510 9.520 2,118,947 -0.61(-6.02%)
Sep 05, 2023 10.26 10.28 9.895 10.13 2,294,844 -0.31(-2.97%)
Sep 01, 2023 10.30 10.44 10.23 10.44 765,048 +0.28(+2.76%)
Aug 31, 2023 10.27 10.38 10.13 10.16 939,533 -0.15(-1.45%)
Aug 30, 2023 10.44 10.47 10.18 10.31 1,197,182 -0.19(-1.81%)
Aug 29, 2023 10.17 10.60 10.13 10.50 1,744,588 +0.33(+3.24%)
Aug 28, 2023 9.770 10.26 9.750 10.17 2,027,341 +0.42(+4.31%)
Aug 25, 2023 9.660 9.850 9.530 9.750 1,925,980 +0.17(+1.77%)
Aug 24, 2023 9.470 9.640 9.460 9.580 1,733,366 +0.00(+0.00%)
Aug 23, 2023 9.690 9.770 9.530 9.580 1,448,188 -0.18(-1.84%)
Aug 22, 2023 10.00 10.09 9.685 9.760 1,359,742 -0.31(-3.08%)
Aug 21, 2023 10.28 10.35 9.945 10.07 1,288,264 -0.31(-2.99%)
Aug 18, 2023 10.11 10.48 10.11 10.38 1,247,177 +0.22(+2.17%)
Aug 17, 2023 9.910 10.21 9.840 10.16 1,713,073 +0.24(+2.42%)
Aug 16, 2023 10.60 10.68 9.910 9.920 1,865,831 -0.81(-7.55%)
Aug 15, 2023 10.83 10.95 10.70 10.73 1,207,784 -0.23(-2.10%)
Aug 14, 2023 10.96 11.03 10.83 10.96 1,430,503 -0.11(-0.99%)
Aug 11, 2023 10.84 11.31 10.84 11.07 1,297,739 +0.11(+1.00%)
Aug 10, 2023 11.32 11.42 10.94 10.96 1,760,808 -0.32(-2.84%)
Aug 09, 2023 11.70 11.70 11.24 11.28 1,713,463 -0.38(-3.26%)
Aug 08, 2023 12.02 12.04 11.17 11.66 2,222,739 -0.52(-4.27%)
Aug 07, 2023 11.41 12.20 11.37 12.18 2,035,997 +0.81(+7.12%)
Aug 04, 2023 11.90 11.90 11.37 11.37 1,904,626 -0.37(-3.15%)
Aug 03, 2023 11.83 12.28 11.41 11.74 2,928,648 -0.11(-0.93%)
Aug 02, 2023 11.86 11.99 11.68 11.85 1,738,929 -0.15(-1.25%)
Aug 01, 2023 11.83 12.07 11.66 12.00 1,791,085 +0.03(+0.25%)
Jul 31, 2023 12.15 12.23 11.93 11.97 1,627,206 -0.12(-0.99%)
Jul 28, 2023 12.26 12.41 12.06 12.09 1,397,988 -0.13(-1.06%)
Jul 27, 2023 12.41 12.55 12.05 12.22 1,510,911 -0.18(-1.45%)
Jul 26, 2023 12.36 12.61 12.11 12.40 1,769,244 +0.01(+0.08%)
Jul 25, 2023 11.92 12.48 11.89 12.39 1,338,071 +0.40(+3.34%)
Jul 24, 2023 12.37 12.50 11.95 11.99 1,821,019 -0.23(-1.88%)
Jul 21, 2023 12.39 12.44 12.18 12.22 1,117,805 -0.12(-0.97%)
Jul 20, 2023 12.29 12.39 12.06 12.34 1,297,991 +0.15(+1.23%)
Jul 19, 2023 12.31 12.41 12.12 12.19 1,418,578 -0.12(-0.97%)
Jul 18, 2023 12.07 12.44 12.03 12.31 1,889,259 +0.20(+1.65%)
Jul 17, 2023 11.88 12.28 11.87 12.11 1,196,140 +0.18(+1.51%)
Jul 14, 2023 11.83 11.94 11.66 11.93 1,207,529 +0.12(+1.02%)
Jul 13, 2023 11.89 11.90 11.73 11.81 1,101,667 -0.10(-0.84%)
Jul 12, 2023 12.24 12.33 11.91 11.91 1,643,435 -0.09(-0.75%)
Jul 11, 2023 12.06 12.21 11.96 12.00 1,566,160 -0.04(-0.33%)
Jul 10, 2023 12.07 12.37 11.96 12.04 1,965,381 -0.07(-0.58%)
Jul 07, 2023 12.25 12.43 12.09 12.11 1,187,679 -0.15(-1.22%)
Jul 06, 2023 12.20 12.30 12.01 12.26 958,600 -0.05(-0.41%)
Jul 05, 2023 12.41 12.44 12.17 12.31 1,195,893 -0.22(-1.76%)
Jul 03, 2023 12.33 12.57 12.33 12.53 608,025 +0.18(+1.46%)
Jun 30, 2023 12.31 12.43 12.07 12.35 1,258,865 +0.09(+0.73%)
Jun 29, 2023 11.99 12.35 11.96 12.26 1,675,857 +0.25(+2.08%)
Jun 28, 2023 12.25 12.25 11.88 12.01 1,353,385 -0.27(-2.20%)
Jun 27, 2023 12.04 12.42 11.87 12.28 1,257,843 +0.31(+2.59%)
Jun 26, 2023 11.83 12.14 11.74 11.97 2,189,326 +0.05(+0.42%)
Jun 23, 2023 12.02 12.26 11.90 11.92 2,915,741 -0.23(-1.89%)
Jun 22, 2023 12.33 12.33 12.05 12.15 1,353,371 -0.21(-1.70%)
Jun 21, 2023 12.47 12.50 12.29 12.36 1,084,194 -0.19(-1.51%)
Jun 20, 2023 12.29 12.60 12.22 12.55 1,903,965 +0.17(+1.37%)
Jun 16, 2023 12.37 12.48 12.04 12.38 3,414,160 +0.09(+0.73%)
Jun 15, 2023 12.01 12.33 11.95 12.29 1,359,195 +1.03(+9.15%)
May 08, 2023 11.69 11.69 11.02 11.26 1,919,045 -0.41(-3.51%)
May 05, 2023 12.12 12.14 11.32 11.67 2,412,500 -0.38(-3.15%)
May 04, 2023 14.23 14.23 11.97 12.05 2,855,814 -1.81(-13.06%)
May 03, 2023 13.63 14.15 13.61 13.86 1,888,143 -0.10(-0.72%)
May 02, 2023 13.99 13.99 13.44 13.96 1,457,016 -0.10(-0.71%)
May 01, 2023 14.24 14.38 13.98 14.06 1,176,128 -0.17(-1.19%)
Apr 28, 2023 14.15 14.42 14.03 14.23 1,052,466 -0.03(-0.21%)
Apr 27, 2023 14.20 14.34 13.97 14.26 1,191,799 +0.08(+0.56%)
Apr 26, 2023 14.22 14.36 14.08 14.18 1,168,006 -0.02(-0.14%)
Apr 25, 2023 14.46 14.61 14.06 14.20 1,184,967 -0.39(-2.67%)
Apr 24, 2023 14.23 14.64 14.23 14.59 1,031,398 +0.33(+2.31%)
Apr 21, 2023 14.27 14.36 14.10 14.26 809,981 +0.02(+0.14%)
Apr 20, 2023 14.22 14.43 14.09 14.24 1,178,565 -0.02(-0.14%)
Apr 19, 2023 13.99 14.34 13.79 14.26 1,149,158 +0.20(+1.42%)
Apr 18, 2023 13.87 14.07 13.71 14.06 1,616,611 +0.28(+2.03%)
Apr 17, 2023 14.05 14.11 13.70 13.78 2,233,379 -0.22(-1.57%)
Apr 14, 2023 14.09 14.39 13.82 14.00 862,878 +0.00(+0.00%)
Apr 13, 2023 13.99 14.17 13.96 14.00 1,179,549 +0.01(+0.07%)
Apr 12, 2023 14.77 14.85 13.97 13.99 1,266,114 -0.69(-4.70%)
Apr 11, 2023 14.94 15.02 14.60 14.68 1,025,014 -0.16(-1.08%)
Apr 10, 2023 14.58 14.94 14.54 14.84 1,167,875 +0.17(+1.16%)
Apr 06, 2023 14.68 14.76 14.52 14.67 667,991 -0.07(-0.47%)
Apr 05, 2023 15.14 15.17 14.62 14.74 952,501 -0.54(-3.53%)
Apr 04, 2023 15.86 15.87 15.20 15.28 1,130,756 -0.60(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.