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 (%)
May 30, 2008 7.550 7.700 7.330 7.540 1,057,754 +0.01(+0.13%)
May 29, 2008 7.420 7.700 7.340 7.530 727,837 +0.10(+1.35%)
May 28, 2008 7.420 7.630 7.200 7.430 697,233 +0.05(+0.68%)
May 27, 2008 7.490 7.740 7.220 7.380 537,979 -0.07(-0.94%)
May 26, 2008 7.410 7.510 7.170 7.450 0 +0.00(+0.00%)
May 23, 2008 7.410 7.510 7.170 7.450 939,207 -0.05(-0.67%)
May 22, 2008 6.960 7.500 6.890 7.500 1,081,672 +0.55(+7.91%)
May 21, 2008 7.370 7.530 6.950 6.950 841,609 -0.40(-5.44%)
May 20, 2008 7.320 7.430 7.130 7.350 1,094,617 -0.03(-0.41%)
May 19, 2008 7.550 7.550 7.260 7.380 1,013,295 -0.19(-2.51%)
May 16, 2008 7.720 7.750 7.350 7.570 1,377,522 -0.15(-1.94%)
May 15, 2008 7.450 7.795 7.450 7.720 1,618,257 +0.33(+4.47%)
May 14, 2008 7.360 7.570 7.350 7.390 729,213 +0.05(+0.68%)
May 13, 2008 6.980 7.350 6.820 7.340 1,534,721 +0.53(+7.78%)
May 12, 2008 6.710 6.960 6.690 6.810 897,449 +0.05(+0.74%)
May 09, 2008 6.710 6.910 6.500 6.760 821,279 +0.12(+1.81%)
May 08, 2008 6.340 6.700 6.340 6.640 2,448,644 +0.88(+15.28%)
May 07, 2008 5.990 6.250 5.750 5.760 1,379,675 -0.21(-3.52%)
May 06, 2008 6.090 6.130 5.940 5.970 735,577 -0.13(-2.13%)
May 05, 2008 6.000 6.120 5.940 6.100 880,929 +0.04(+0.66%)
May 02, 2008 6.300 6.400 6.050 6.060 1,188,501 -0.21(-3.35%)
May 01, 2008 6.060 6.550 6.040 6.270 1,459,486 +0.21(+3.47%)
Apr 30, 2008 6.150 6.430 6.020 6.060 1,109,962 -0.06(-0.98%)
Apr 29, 2008 6.280 6.330 5.960 6.120 1,292,034 -0.22(-3.47%)
Apr 28, 2008 6.410 6.500 6.230 6.340 919,854 -0.13(-2.01%)
Apr 25, 2008 6.050 6.580 6.020 6.470 1,157,042 +0.44(+7.30%)
Apr 24, 2008 6.040 6.180 5.860 6.030 1,466,269 +0.00(+0.00%)
Apr 23, 2008 5.910 6.030 5.730 6.030 1,374,686 +0.13(+2.20%)
Apr 22, 2008 5.940 5.940 5.640 5.900 1,436,406 -0.10(-1.67%)
Apr 21, 2008 6.230 6.230 5.930 6.000 518,314 -0.19(-3.07%)
Apr 18, 2008 6.380 6.570 6.170 6.190 719,348 -0.12(-1.90%)
Apr 17, 2008 6.110 6.320 6.050 6.310 606,371 +0.17(+2.77%)
Apr 16, 2008 6.230 6.330 6.040 6.140 928,465 -0.01(-0.16%)
Apr 15, 2008 6.210 6.250 6.020 6.150 757,374 -0.03(-0.49%)
Apr 14, 2008 6.280 6.390 6.120 6.180 628,058 -0.10(-1.59%)
Apr 11, 2008 6.760 6.760 6.220 6.280 972,830 -0.47(-6.96%)
Apr 10, 2008 6.720 7.100 6.620 6.750 1,202,232 +0.00(+0.00%)
Apr 09, 2008 7.100 7.130 6.510 6.750 1,263,367 -0.41(-5.73%)
Apr 08, 2008 7.210 7.230 7.010 7.160 770,343 -0.12(-1.65%)
Apr 07, 2008 7.190 7.410 7.010 7.280 1,004,555 +0.15(+2.10%)
Apr 04, 2008 7.230 7.360 7.020 7.130 829,482 -0.12(-1.66%)
Apr 03, 2008 7.190 7.310 6.930 7.250 485,959 -0.03(-0.41%)
Apr 02, 2008 7.340 7.650 7.180 7.280 465,872 -0.14(-1.89%)
Apr 01, 2008 7.000 7.480 6.950 7.420 641,449 +0.52(+7.54%)
Mar 31, 2008 7.020 7.070 6.870 6.900 678,151 -0.12(-1.71%)
Mar 28, 2008 7.070 7.090 6.900 7.020 1,006,900 -0.05(-0.71%)
Mar 27, 2008 7.310 7.330 6.950 7.070 590,001 -0.17(-2.35%)
Mar 26, 2008 7.350 7.380 7.020 7.240 781,720 -0.16(-2.16%)
Mar 25, 2008 7.760 7.830 7.390 7.400 598,569 -0.36(-4.64%)
Mar 24, 2008 7.710 8.170 7.570 7.760 893,402 +0.07(+0.91%)
Mar 21, 2008 8.000 8.060 7.430 7.690 2,467,020 +0.00(+0.00%)
Mar 20, 2008 8.000 8.060 7.430 7.690 2,467,020 +0.32(+4.34%)
Mar 19, 2008 7.540 7.740 7.340 7.370 579,431 -0.10(-1.34%)
Mar 18, 2008 7.130 7.500 6.980 7.470 659,093 +0.59(+8.58%)
Mar 17, 2008 6.750 7.150 6.700 6.880 666,383 -0.06(-0.86%)
Mar 14, 2008 7.260 7.370 6.780 6.940 507,331 -0.32(-4.41%)
Mar 13, 2008 6.930 7.340 6.700 7.260 702,644 +0.25(+3.57%)
Mar 12, 2008 6.950 7.120 6.730 7.010 711,976 +0.07(+1.01%)
Mar 11, 2008 6.740 6.960 6.250 6.940 2,041,660 +0.30(+4.52%)
Mar 10, 2008 6.900 7.020 6.600 6.640 637,256 -0.25(-3.63%)
Mar 07, 2008 7.050 7.340 6.860 6.890 848,204 -0.31(-4.31%)
Mar 06, 2008 7.510 7.600 7.170 7.200 1,006,214 -0.38(-5.01%)
Mar 05, 2008 7.790 7.930 7.580 7.580 1,512,887 -0.16(-2.07%)
Mar 04, 2008 7.430 7.960 7.430 7.740 1,055,469 +0.21(+2.79%)
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.