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 )

11.07 -0.21 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 11.20 11.70 11.14 11.20 5,223 -0.40(-3.42%)
Sep 29, 2010 11.68 11.70 11.40 11.60 618,455 -0.10(-0.85%)
Sep 28, 2010 11.54 11.72 11.14 11.70 880 +0.27(+2.36%)
Sep 27, 2010 11.50 11.62 11.35 11.43 463,740 -0.04(-0.35%)
Sep 24, 2010 11.19 11.52 11.13 11.47 682,475 +0.47(+4.27%)
Sep 23, 2010 11.00 11.19 10.72 11.00 102,359 +0.16(+1.48%)
Sep 22, 2010 10.89 10.95 10.70 10.84 743,950 +0.02(+0.18%)
Sep 21, 2010 10.99 10.99 10.71 10.82 923,345 -0.17(-1.55%)
Sep 20, 2010 10.69 11.01 10.55 10.99 737,101 +0.38(+3.58%)
Sep 17, 2010 10.61 10.75 10.28 10.61 2,435,474 +0.00(+0.00%)
Sep 15, 2010 10.49 10.69 10.43 10.61 749,508 +0.04(+0.38%)
Sep 14, 2010 10.34 10.70 10.21 10.57 1,175,827 +0.15(+1.44%)
Sep 13, 2010 10.07 10.46 10.06 10.42 765,654 +0.42(+4.20%)
Sep 10, 2010 9.780 10.02 9.660 10.00 706,993 +0.28(+2.88%)
Sep 09, 2010 10.01 10.04 9.660 9.720 496,946 -0.12(-1.22%)
Sep 08, 2010 9.570 9.920 9.570 9.840 608,438 +0.27(+2.82%)
Sep 07, 2010 9.890 9.890 9.510 9.570 2,969 -0.33(-3.33%)
Sep 03, 2010 9.630 10.12 9.630 9.900 711,585 +0.41(+4.32%)
Sep 02, 2010 8.990 9.510 8.990 9.490 1,707 +0.45(+4.98%)
Sep 01, 2010 8.800 9.100 8.740 9.040 712,799 +0.39(+4.51%)
Aug 31, 2010 8.625 8.980 8.530 8.650 5,800 -0.01(-0.12%)
Aug 30, 2010 9.060 9.090 8.660 8.660 514,632 -0.43(-4.73%)
Aug 27, 2010 9.100 9.180 8.700 9.090 849,014 +0.26(+2.94%)
Aug 26, 2010 8.930 9.040 8.800 8.830 2,080 +0.00(+0.00%)
Aug 25, 2010 8.520 8.880 8.370 8.830 2,060 +0.23(+2.67%)
Aug 24, 2010 8.700 8.880 8.400 8.600 8,366 -0.26(-2.93%)
Aug 23, 2010 8.840 9.030 8.750 8.860 709,751 +0.07(+0.80%)
Aug 20, 2010 8.800 8.830 8.600 8.790 607,152 -0.09(-1.01%)
Aug 19, 2010 9.160 9.280 8.750 8.880 7,192 -0.35(-3.79%)
Aug 18, 2010 9.040 9.405 8.970 9.230 32,121 +0.20(+2.21%)
Aug 17, 2010 8.890 9.220 8.810 9.030 4,965 +0.27(+3.08%)
Aug 16, 2010 8.550 8.980 8.420 8.760 614,780 +0.12(+1.39%)
Aug 13, 2010 8.640 8.950 8.580 8.640 657,798 -0.32(-3.57%)
Aug 12, 2010 8.570 9.160 8.500 8.960 803,491 +0.26(+2.99%)
Aug 11, 2010 8.960 9.070 8.700 8.700 500 -0.46(-5.02%)
Aug 10, 2010 9.450 9.490 9.100 9.160 728,084 -0.43(-4.48%)
Aug 09, 2010 9.410 9.720 9.380 9.590 590,227 +0.22(+2.35%)
Aug 06, 2010 9.370 9.430 9.030 9.370 847,623 -0.05(-0.53%)
Aug 05, 2010 9.490 9.500 9.150 9.420 978,316 -0.18(-1.87%)
Aug 04, 2010 9.480 9.680 9.420 9.600 784,531 +0.15(+1.59%)
Aug 03, 2010 9.720 9.740 9.160 9.450 1,027,040 -0.29(-2.98%)
Aug 02, 2010 9.620 9.970 9.310 9.740 1,123,888 +0.28(+2.96%)
Jul 30, 2010 9.460 9.460 9.080 9.460 796,142 +0.14(+1.50%)
Jul 29, 2010 9.080 9.530 8.900 9.320 1,154,026 +0.29(+3.21%)
Jul 28, 2010 9.030 9.580 8.980 9.030 3,340 -0.47(-4.95%)
Jul 27, 2010 9.700 9.820 9.500 9.500 965,861 -0.10(-1.04%)
Jul 26, 2010 9.270 9.630 9.040 9.600 898,033 +0.39(+4.23%)
Jul 23, 2010 8.830 9.220 8.760 9.210 616,948 +0.31(+3.48%)
Jul 22, 2010 8.640 8.950 8.560 8.900 987,630 +0.40(+4.71%)
Jul 21, 2010 8.800 8.900 8.470 8.500 686,134 -0.27(-3.08%)
Jul 20, 2010 8.210 8.780 8.200 8.770 932,243 +0.43(+5.16%)
Jul 19, 2010 8.310 8.420 8.190 8.340 491,177 +0.03(+0.36%)
Jul 16, 2010 8.310 8.620 8.280 8.310 856,539 -0.37(-4.26%)
Jul 15, 2010 8.720 8.740 8.410 8.680 785,601 -0.06(-0.69%)
Jul 14, 2010 8.740 8.840 8.530 8.740 939,325 -0.06(-0.68%)
Jul 13, 2010 8.800 8.840 8.430 8.800 8,165 +0.36(+4.27%)
Jul 12, 2010 8.660 8.690 8.270 8.440 757,561 -0.24(-2.76%)
Jul 09, 2010 8.680 8.700 8.400 8.680 591,701 +0.16(+1.88%)
Jul 08, 2010 8.520 8.960 8.340 8.520 2,482 -0.16(-1.84%)
Jul 07, 2010 8.200 8.700 8.200 8.680 1,557,217 +0.54(+6.63%)
Jul 06, 2010 8.140 8.730 7.990 8.140 4,175 -0.21(-2.51%)
Jul 02, 2010 8.350 8.720 8.249 8.350 1,102,044 -0.14(-1.65%)
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.