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 (%)
Mar 31, 2009 5.490 5.860 5.480 5.680 647,610 +0.27(+4.99%)
Mar 30, 2009 5.600 5.600 5.220 5.410 520,596 -0.61(-10.13%)
Mar 26, 2009 6.000 6.220 5.910 6.020 861,947 +0.02(+0.33%)
Mar 25, 2009 5.430 6.000 5.370 6.000 885,379 +0.61(+11.32%)
Mar 24, 2009 5.520 5.770 5.370 5.390 341,090 -0.22(-3.92%)
Mar 23, 2009 5.320 5.620 5.280 5.610 606,995 +0.60(+11.98%)
Mar 20, 2009 5.420 5.430 5.000 5.010 839,798 -0.38(-7.05%)
Mar 19, 2009 5.340 5.550 5.160 5.390 493,180 +0.13(+2.47%)
Mar 18, 2009 5.210 5.260 4.980 5.260 796,711 -0.01(-0.19%)
Mar 17, 2009 4.610 5.270 4.510 5.270 1,333,035 +0.73(+16.08%)
Mar 16, 2009 4.820 4.840 4.510 4.540 399,653 -0.23(-4.82%)
Mar 13, 2009 4.850 4.850 4.590 4.770 0 +0.06(+1.27%)
Mar 12, 2009 4.250 4.770 4.230 4.710 599,860 +0.34(+7.78%)
Mar 11, 2009 4.470 4.720 4.310 4.370 537,474 -0.13(-2.89%)
Mar 10, 2009 4.370 4.560 4.280 4.500 674,096 +0.25(+5.88%)
Mar 09, 2009 4.040 4.340 4.040 4.250 957,725 +0.07(+1.67%)
Mar 06, 2009 4.100 4.230 4.000 4.180 0 +0.10(+2.45%)
Mar 05, 2009 3.910 4.150 3.850 4.080 554,380 +0.05(+1.24%)
Mar 04, 2009 4.040 4.150 3.900 4.030 1,161,421 +0.28(+7.47%)
Mar 02, 2009 3.810 3.990 3.710 3.750 763,476 -0.12(-3.10%)
Feb 27, 2009 3.980 4.240 3.870 3.870 0 -0.18(-4.44%)
Feb 26, 2009 4.100 4.180 4.020 4.050 519,181 -0.01(-0.25%)
Feb 25, 2009 4.070 4.230 3.850 4.060 710,292 -0.03(-0.73%)
Feb 24, 2009 3.950 4.150 3.890 4.090 587,857 +0.21(+5.41%)
Feb 23, 2009 4.060 4.210 3.880 3.880 675,632 -0.06(-1.52%)
Feb 20, 2009 4.150 4.340 3.810 3.940 1,496,858 -0.30(-7.08%)
Feb 19, 2009 4.110 4.360 4.110 4.240 635,653 +0.23(+5.74%)
Feb 18, 2009 4.180 4.200 3.950 4.010 565,909 -0.13(-3.14%)
Feb 17, 2009 4.090 4.260 3.955 4.140 644,117 -0.19(-4.39%)
Feb 13, 2009 4.510 4.540 4.300 4.330 452,441 -0.16(-3.56%)
Feb 12, 2009 4.180 4.510 4.180 4.490 558,320 +0.13(+2.98%)
Feb 11, 2009 4.370 4.470 4.260 4.360 579,396 +0.04(+0.93%)
Feb 10, 2009 4.650 4.730 4.310 4.320 1,007,543 -0.39(-8.28%)
Feb 09, 2009 4.950 5.000 4.600 4.710 1,468,532 -0.25(-5.04%)
Feb 06, 2009 4.570 5.120 4.500 4.960 1,296,541 +0.37(+8.06%)
Feb 05, 2009 4.750 4.750 4.070 4.590 1,815,029 -0.22(-4.57%)
Feb 04, 2009 4.880 4.950 4.770 4.810 502,078 -0.08(-1.64%)
Feb 03, 2009 4.810 5.000 4.720 4.890 504,463 +0.12(+2.52%)
Feb 02, 2009 4.660 4.850 4.580 4.770 473,335 +0.04(+0.85%)
Jan 30, 2009 5.000 5.010 4.640 4.730 0 -0.19(-3.86%)
Jan 29, 2009 4.930 5.000 4.810 4.920 606,912 -0.09(-1.80%)
Jan 28, 2009 5.080 5.080 4.900 5.010 731,342 +0.04(+0.80%)
Jan 27, 2009 4.890 5.230 4.780 4.970 450,247 +0.09(+1.84%)
Jan 26, 2009 4.800 5.080 4.710 4.880 385,635 +0.11(+2.31%)
Jan 23, 2009 4.680 4.890 4.560 4.770 589,661 -0.07(-1.45%)
Jan 22, 2009 4.660 5.050 4.660 4.840 1,164,437 +0.05(+1.04%)
Jan 21, 2009 4.750 4.870 4.590 4.790 2,292,549 +0.14(+3.01%)
Jan 20, 2009 5.090 5.120 4.620 4.650 2,348,945 -0.53(-10.23%)
Jan 16, 2009 5.230 5.270 5.030 5.180 1,166,432 -0.01(-0.19%)
Jan 15, 2009 4.810 5.280 4.760 5.190 2,180,316 +0.39(+8.13%)
Jan 14, 2009 5.070 5.070 4.750 4.800 1,123,057 -0.28(-5.51%)
Jan 13, 2009 5.030 5.210 4.940 5.080 1,645,819 +0.05(+0.99%)
Jan 12, 2009 5.260 5.360 4.940 5.030 1,058,217 -0.26(-4.91%)
Jan 09, 2009 5.660 5.660 5.160 5.290 2,191,223 -0.39(-6.87%)
Jan 08, 2009 5.650 5.740 5.550 5.680 712,465 -0.02(-0.35%)
Jan 07, 2009 5.680 5.750 5.423 5.700 918,425 -0.04(-0.70%)
Jan 06, 2009 5.680 5.760 5.490 5.740 686,320 +0.02(+0.35%)
Jan 05, 2009 5.550 5.730 5.360 5.720 591,785 +0.11(+1.96%)
Jan 02, 2009 5.670 5.790 5.460 5.610 0 -0.08(-1.41%)
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.