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 (%)
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%)
Jun 01, 2009 7.300 7.570 7.150 7.490 943,491 +0.38(+5.34%)
May 29, 2009 6.940 7.120 6.860 7.110 510,917 +0.11(+1.57%)
May 28, 2009 7.150 7.240 6.730 7.000 384,359 -0.09(-1.27%)
May 27, 2009 7.350 7.460 7.080 7.090 388,700 -0.30(-4.06%)
May 26, 2009 6.890 7.550 6.790 7.390 603,466 +0.44(+6.33%)
May 22, 2009 7.010 7.090 6.820 6.950 687,149 -0.04(-0.57%)
May 21, 2009 6.690 7.020 6.530 6.990 957,845 +0.17(+2.49%)
May 20, 2009 6.930 7.000 6.730 6.820 640,752 -0.06(-0.87%)
May 19, 2009 6.780 6.980 6.600 6.880 551,111 +0.04(+0.58%)
May 18, 2009 6.350 6.930 6.310 6.840 546,362 +0.57(+9.09%)
May 15, 2009 6.350 6.520 6.210 6.270 471,526 -0.08(-1.26%)
May 14, 2009 6.280 6.580 6.160 6.350 622,341 +0.11(+1.76%)
May 13, 2009 6.730 6.810 6.220 6.240 694,839 -0.67(-9.70%)
May 12, 2009 7.170 7.200 6.690 6.910 545,396 -0.22(-3.09%)
May 11, 2009 7.060 7.220 6.840 7.130 705,462 -0.19(-2.60%)
May 08, 2009 7.320 7.450 7.180 7.320 679,846 +0.14(+1.95%)
May 07, 2009 7.610 7.710 7.130 7.180 625,728 -0.32(-4.27%)
May 06, 2009 8.020 8.050 7.340 7.500 799,752 -0.57(-7.06%)
May 05, 2009 7.970 8.090 7.900 8.070 813,505 +0.01(+0.12%)
May 04, 2009 7.450 8.060 7.440 8.060 1,382,685 +0.75(+10.26%)
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.