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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sally Beauty Holdings (NY: SBH )

10.78 -0.17 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.330 6.480 5.980 6.360 1,164,206 +0.02(+0.32%)
Jun 29, 2009 6.330 6.490 6.140 6.340 910,451 +0.02(+0.32%)
Jun 26, 2009 6.000 6.380 5.900 6.320 3,754,276 +0.32(+5.33%)
Jun 25, 2009 5.590 6.040 5.590 6.000 3,587,465 +0.73(+13.85%)
Jun 24, 2009 5.450 6.030 5.200 5.270 2,529,920 -0.14(-2.59%)
Jun 23, 2009 5.600 5.790 5.370 5.410 2,096,547 -0.20(-3.57%)
Jun 22, 2009 5.250 5.920 5.210 5.610 4,872,631 +0.50(+9.78%)
Jun 19, 2009 5.980 6.090 5.110 5.110 10,674,716 -0.80(-13.54%)
Jun 18, 2009 6.040 6.100 5.900 5.910 1,138,961 -0.17(-2.80%)
Jun 17, 2009 6.040 6.140 5.890 6.080 1,411,919 +0.06(+1.00%)
Jun 16, 2009 6.360 6.390 6.000 6.020 1,090,996 -0.27(-4.29%)
Jun 15, 2009 6.330 6.410 6.000 6.290 1,014,665 -0.02(-0.32%)
Jun 12, 2009 6.570 6.640 6.300 6.310 1,427,678 -0.31(-4.68%)
Jun 11, 2009 6.840 6.900 6.590 6.620 817,010 -0.17(-2.50%)
Jun 10, 2009 7.300 7.300 6.540 6.790 730,262 -0.48(-6.60%)
Jun 09, 2009 7.270 7.380 7.240 7.270 653,489 +0.06(+0.83%)
Jun 08, 2009 7.320 7.360 7.150 7.210 555,987 -0.14(-1.90%)
Jun 05, 2009 7.440 7.440 7.190 7.350 401,284 -0.03(-0.41%)
Jun 04, 2009 7.500 7.600 7.290 7.380 398,163 -0.09(-1.20%)
Jun 03, 2009 7.440 7.700 7.360 7.470 499,055 -0.03(-0.40%)
Jun 02, 2009 7.470 7.600 7.350 7.500 1,536,391 +0.01(+0.13%)
Jun 01, 2009 7.300 7.570 7.150 7.490 943,491 +0.38(+5.34%)
May 29, 2009 6.940 7.120 6.860 7.110 510,917 +0.11(+1.57%)
May 28, 2009 7.150 7.240 6.730 7.000 384,359 -0.09(-1.27%)
May 27, 2009 7.350 7.460 7.080 7.090 388,700 -0.30(-4.06%)
May 26, 2009 6.890 7.550 6.790 7.390 603,466 +0.44(+6.33%)
May 22, 2009 7.010 7.090 6.820 6.950 687,149 -0.04(-0.57%)
May 21, 2009 6.690 7.020 6.530 6.990 957,845 +0.17(+2.49%)
May 20, 2009 6.930 7.000 6.730 6.820 640,752 -0.06(-0.87%)
May 19, 2009 6.780 6.980 6.600 6.880 551,111 +0.04(+0.58%)
May 18, 2009 6.350 6.930 6.310 6.840 546,362 +0.57(+9.09%)
May 15, 2009 6.350 6.520 6.210 6.270 471,526 -0.08(-1.26%)
May 14, 2009 6.280 6.580 6.160 6.350 622,341 +0.11(+1.76%)
May 13, 2009 6.730 6.810 6.220 6.240 694,839 -0.67(-9.70%)
May 12, 2009 7.170 7.200 6.690 6.910 545,396 -0.22(-3.09%)
May 11, 2009 7.060 7.220 6.840 7.130 705,462 -0.19(-2.60%)
May 08, 2009 7.320 7.450 7.180 7.320 679,846 +0.14(+1.95%)
May 07, 2009 7.610 7.710 7.130 7.180 625,728 -0.32(-4.27%)
May 06, 2009 8.020 8.050 7.340 7.500 799,752 -0.57(-7.06%)
May 05, 2009 7.970 8.090 7.900 8.070 813,505 +0.01(+0.12%)
May 04, 2009 7.450 8.060 7.440 8.060 1,382,685 +0.75(+10.26%)
May 01, 2009 7.400 7.580 7.260 7.310 995,876 -0.09(-1.22%)
Apr 30, 2009 7.200 8.070 7.050 7.400 1,467,536 +0.35(+4.96%)
Apr 29, 2009 6.560 7.080 6.560 7.050 1,227,471 +0.53(+8.13%)
Apr 28, 2009 6.370 6.760 6.370 6.520 391,153 +0.08(+1.24%)
Apr 27, 2009 6.540 6.680 6.380 6.440 382,780 -0.27(-4.02%)
Apr 24, 2009 6.560 6.830 6.550 6.710 421,744 +0.22(+3.39%)
Apr 23, 2009 6.620 6.740 6.350 6.490 439,284 -0.14(-2.11%)
Apr 22, 2009 6.580 6.840 6.460 6.630 530,771 -0.04(-0.56%)
Apr 21, 2009 6.550 6.730 6.510 6.668 510,755 +0.09(+1.33%)
Apr 20, 2009 6.760 6.980 6.550 6.580 816,199 -0.36(-5.19%)
Apr 17, 2009 6.970 7.040 6.800 6.940 721,787 -0.01(-0.14%)
Apr 16, 2009 7.020 7.020 6.690 6.950 409,145 -0.01(-0.14%)
Apr 15, 2009 6.650 6.990 6.650 6.960 714,314 +0.21(+3.11%)
Apr 14, 2009 6.350 6.870 6.350 6.750 648,749 +0.24(+3.69%)
Apr 13, 2009 6.420 6.560 6.140 6.510 344,795 -0.15(-2.25%)
Apr 09, 2009 6.350 6.760 6.260 6.660 439,130 +0.38(+6.05%)
Apr 08, 2009 5.720 6.290 5.720 6.280 548,131 +0.50(+8.65%)
Apr 07, 2009 5.940 5.980 5.690 5.780 446,550 -0.29(-4.78%)
Apr 06, 2009 6.010 6.090 5.880 6.070 335,283 -0.05(-0.82%)
Apr 03, 2009 6.400 6.450 5.980 6.120 444,937 -0.31(-4.82%)
Apr 02, 2009 5.990 6.500 5.890 6.430 865,602 +0.50(+8.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.