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 (%)
Aug 31, 2009 7.200 7.200 7.020 7.110 624,841 -0.09(-1.25%)
Aug 28, 2009 7.370 7.480 7.170 7.200 1,274,417 -0.11(-1.50%)
Aug 27, 2009 7.300 7.570 7.190 7.310 657,656 -0.01(-0.14%)
Aug 26, 2009 7.350 7.740 7.260 7.320 1,428,386 +0.03(+0.41%)
Aug 25, 2009 7.150 7.570 7.100 7.290 1,049,934 +0.15(+2.10%)
Aug 24, 2009 7.040 7.200 6.770 7.140 857,079 +0.13(+1.85%)
Aug 21, 2009 7.180 7.330 6.900 7.010 1,806,893 -0.05(-0.71%)
Aug 20, 2009 7.340 7.400 6.800 7.060 1,102,643 -0.22(-3.02%)
Aug 19, 2009 6.950 7.370 6.840 7.280 833,166 +0.22(+3.12%)
Aug 18, 2009 7.000 7.200 6.770 7.060 791,195 +0.18(+2.62%)
Aug 17, 2009 6.810 7.120 6.690 6.880 1,137,367 -0.32(-4.45%)
Aug 14, 2009 7.600 7.600 7.140 7.200 1,067,283 -0.40(-5.26%)
Aug 13, 2009 7.400 7.610 7.140 7.600 1,204,518 +0.13(+1.74%)
Aug 12, 2009 7.170 7.680 7.170 7.470 914,652 +0.30(+4.18%)
Aug 11, 2009 7.250 7.340 7.080 7.170 676,044 -0.16(-2.18%)
Aug 10, 2009 7.340 7.530 7.190 7.330 760,637 -0.12(-1.61%)
Aug 07, 2009 7.390 7.690 7.240 7.450 1,246,408 +0.17(+2.34%)
Aug 06, 2009 7.350 7.450 7.090 7.280 733,191 +0.08(+1.11%)
Aug 05, 2009 7.310 7.540 7.060 7.200 848,588 -0.20(-2.70%)
Aug 04, 2009 7.390 7.480 7.140 7.400 958,182 +0.12(+1.65%)
Aug 03, 2009 7.090 7.320 7.060 7.280 936,139 +0.30(+4.30%)
Jul 31, 2009 6.770 7.060 6.700 6.980 910,759 +0.14(+2.05%)
Jul 30, 2009 7.110 7.450 6.780 6.840 1,884,845 -0.19(-2.70%)
Jul 29, 2009 7.010 7.210 6.780 7.030 1,102,052 -0.02(-0.28%)
Jul 28, 2009 7.110 7.180 6.650 7.050 1,084,735 -0.04(-0.56%)
Jul 27, 2009 7.301 7.301 6.980 7.090 843,823 -0.23(-3.14%)
Jul 24, 2009 7.290 7.370 7.070 7.320 264 +0.05(+0.69%)
Jul 23, 2009 6.880 7.470 6.850 7.270 1,715,384 +0.36(+5.21%)
Jul 22, 2009 6.640 6.930 6.640 6.910 1,537,002 +0.22(+3.29%)
Jul 21, 2009 6.740 6.740 6.440 6.690 1,504,424 +0.03(+0.45%)
Jul 20, 2009 6.500 6.730 6.400 6.660 1,062,972 +0.18(+2.78%)
Jul 17, 2009 6.760 6.760 6.440 6.480 777,740 -0.28(-4.14%)
Jul 16, 2009 6.640 6.850 6.450 6.760 579,431 -0.03(-0.44%)
Jul 15, 2009 6.570 7.000 6.570 6.790 1,348,547 +0.30(+4.62%)
Jul 14, 2009 6.310 6.510 6.190 6.490 1,126,327 +0.18(+2.85%)
Jul 13, 2009 5.910 6.430 5.910 6.310 1,599,392 +0.62(+10.90%)
Jul 10, 2009 5.700 5.900 5.540 5.690 983,055 -0.01(-0.18%)
Jul 09, 2009 5.690 6.000 5.580 5.700 827,277 -0.05(-0.87%)
Jul 08, 2009 5.600 5.780 5.480 5.750 1,700,996 +0.09(+1.59%)
Jul 07, 2009 5.850 5.900 5.630 5.660 1,108,780 -0.16(-2.75%)
Jul 06, 2009 5.910 5.980 5.530 5.820 1,435,573 -0.12(-2.02%)
Jul 02, 2009 6.400 6.460 5.940 5.940 1,346,267 -0.60(-9.17%)
Jul 01, 2009 6.410 6.710 6.360 6.540 1,937,441 +0.18(+2.83%)
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%)
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.