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 (%)
Aug 29, 2008 8.640 8.680 8.350 8.540 627,888 -0.11(-1.27%)
Aug 28, 2008 8.280 8.660 8.080 8.650 770,400 +0.37(+4.47%)
Aug 27, 2008 8.050 8.430 7.960 8.280 703,894 +0.25(+3.11%)
Aug 26, 2008 7.850 8.120 7.850 8.030 1,172,055 +0.06(+0.75%)
Aug 25, 2008 8.430 8.430 7.950 7.970 1,230,885 -0.52(-6.12%)
Aug 22, 2008 8.470 8.640 8.260 8.490 713,303 +0.23(+2.78%)
Aug 21, 2008 8.590 8.720 8.100 8.260 1,337,720 -0.44(-5.06%)
Aug 20, 2008 8.500 8.810 8.320 8.700 1,006,987 +0.26(+3.08%)
Aug 19, 2008 8.690 8.690 8.250 8.440 1,520,975 -0.27(-3.10%)
Aug 18, 2008 8.750 8.960 8.450 8.710 1,176,327 -0.07(-0.80%)
Aug 15, 2008 8.680 8.880 8.640 8.780 0 +0.17(+1.97%)
Aug 14, 2008 8.400 8.840 8.400 8.610 1,786,318 +0.05(+0.58%)
Aug 13, 2008 8.210 8.670 7.940 8.560 1,676,384 +0.32(+3.88%)
Aug 12, 2008 8.150 8.540 8.010 8.240 1,611,857 -0.02(-0.24%)
Aug 11, 2008 8.450 8.860 8.010 8.260 2,901,719 -0.12(-1.43%)
Aug 08, 2008 8.250 8.380 8.070 8.380 2,414,717 +0.21(+2.57%)
Aug 07, 2008 7.850 8.250 7.540 8.170 2,414,509 +0.55(+7.22%)
Aug 06, 2008 7.690 7.820 7.110 7.620 1,147,331 -0.17(-2.18%)
Aug 05, 2008 7.000 7.840 7.000 7.790 1,562,354 +0.77(+10.97%)
Aug 04, 2008 7.400 7.440 6.990 7.020 1,442,002 -0.36(-4.88%)
Aug 01, 2008 7.300 7.450 7.170 7.380 979,746 -0.02(-0.27%)
Jul 31, 2008 7.390 7.680 7.290 7.400 1,985,844 -0.08(-1.07%)
Jul 30, 2008 7.630 7.710 7.370 7.480 1,837,655 -0.13(-1.71%)
Jul 29, 2008 7.610 7.690 7.200 7.610 1,556,421 +0.41(+5.69%)
Jul 28, 2008 7.250 7.410 7.050 7.200 775,754 -0.09(-1.23%)
Jul 25, 2008 7.170 7.440 7.010 7.290 935,593 +0.22(+3.11%)
Jul 24, 2008 7.450 7.480 7.060 7.070 927,712 -0.35(-4.72%)
Jul 23, 2008 7.480 7.730 6.970 7.420 1,938,951 -0.12(-1.59%)
Jul 22, 2008 7.150 7.540 7.020 7.540 1,143,405 +0.40(+5.60%)
Jul 21, 2008 7.420 7.510 7.020 7.140 678,162 -0.28(-3.77%)
Jul 18, 2008 7.440 7.560 7.070 7.420 957,061 +0.01(+0.13%)
Jul 17, 2008 7.410 7.570 6.970 7.410 1,678,947 +0.02(+0.27%)
Jul 16, 2008 7.130 7.480 7.050 7.390 1,057,007 +0.27(+3.79%)
Jul 15, 2008 6.940 7.460 6.900 7.120 1,803,969 +0.11(+1.57%)
Jul 14, 2008 6.860 7.080 6.810 7.010 1,645,374 +0.16(+2.34%)
Jul 11, 2008 6.870 6.970 6.650 6.850 1,536,030 -0.10(-1.44%)
Jul 10, 2008 6.610 7.040 6.520 6.950 1,744,562 +0.33(+4.98%)
Jul 09, 2008 6.820 6.900 6.500 6.620 1,435,854 -0.21(-3.07%)
Jul 08, 2008 6.600 6.970 6.400 6.830 1,639,634 +0.15(+2.25%)
Jul 07, 2008 6.740 7.170 6.460 6.680 1,912,215 -0.01(-0.15%)
Jul 04, 2008 6.370 6.710 6.250 6.690 704,618 +0.00(+0.00%)
Jul 03, 2008 6.370 6.710 6.250 6.690 704,618 +0.35(+5.52%)
Jul 02, 2008 6.500 6.710 6.320 6.340 966,524 -0.17(-2.61%)
Jul 01, 2008 6.410 6.800 6.310 6.510 1,699,709 +0.05(+0.77%)
Jun 30, 2008 6.250 6.570 6.210 6.460 1,884,593 +0.23(+3.69%)
Jun 27, 2008 6.170 6.370 5.860 6.230 1,867,549 +0.09(+1.47%)
Jun 26, 2008 6.040 6.170 5.920 6.140 1,226,658 +0.01(+0.16%)
Jun 25, 2008 6.060 6.340 5.870 6.130 1,450,903 +0.07(+1.16%)
Jun 24, 2008 6.080 6.360 5.920 6.060 1,028,915 -0.11(-1.78%)
Jun 23, 2008 6.150 6.240 5.900 6.170 1,557,041 +0.04(+0.65%)
Jun 20, 2008 6.710 6.710 6.100 6.130 2,730,613 -0.63(-9.32%)
Jun 19, 2008 6.740 6.950 6.630 6.760 933,010 +0.02(+0.30%)
Jun 18, 2008 6.950 6.950 6.600 6.740 1,302,073 -0.21(-3.02%)
Jun 17, 2008 6.990 7.030 6.850 6.950 539,152 -0.03(-0.43%)
Jun 16, 2008 6.810 7.110 6.750 6.980 584,293 +0.12(+1.75%)
Jun 13, 2008 6.840 7.020 6.680 6.860 707,289 +0.02(+0.29%)
Jun 12, 2008 6.650 7.150 6.580 6.840 1,300,185 +0.26(+3.95%)
Jun 11, 2008 6.860 6.860 6.570 6.580 800,424 -0.28(-4.08%)
Jun 10, 2008 6.860 6.990 6.750 6.860 908,155 -0.14(-2.00%)
Jun 09, 2008 7.020 7.170 6.830 7.000 746,828 -0.09(-1.27%)
Jun 06, 2008 7.400 7.400 7.090 7.090 911,469 -0.36(-4.83%)
Jun 05, 2008 7.250 7.600 7.250 7.450 801,278 +0.21(+2.90%)
Jun 04, 2008 7.400 7.520 7.180 7.240 912,148 -0.20(-2.69%)
Jun 03, 2008 7.360 7.510 7.230 7.440 824,726 +0.12(+1.64%)
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.