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 (%)
Nov 30, 2009 7.200 7.200 6.870 6.980 717,780 -0.13(-1.83%)
Nov 27, 2009 7.100 7.280 7.020 7.110 254,526 -0.18(-2.47%)
Nov 25, 2009 7.310 7.420 7.280 7.290 371,153 +0.02(+0.28%)
Nov 24, 2009 7.540 7.540 7.235 7.270 581,149 -0.24(-3.20%)
Nov 23, 2009 7.500 7.580 7.440 7.510 414,280 +0.15(+2.04%)
Nov 20, 2009 7.430 7.580 7.250 7.360 840,735 -0.15(-2.00%)
Nov 19, 2009 7.490 7.600 7.270 7.510 696,250 -0.04(-0.53%)
Nov 18, 2009 7.450 7.550 7.250 7.550 1,077,390 +0.11(+1.48%)
Nov 17, 2009 7.510 7.590 7.440 7.440 919,422 -0.09(-1.20%)
Nov 16, 2009 7.530 7.660 7.470 7.530 795,263 +0.06(+0.80%)
Nov 13, 2009 7.439 7.480 7.250 7.470 811,983 +0.11(+1.49%)
Nov 12, 2009 7.760 7.780 7.310 7.360 709,739 -0.40(-5.15%)
Nov 11, 2009 7.880 7.900 7.640 7.760 398,955 -0.05(-0.64%)
Nov 10, 2009 7.670 7.900 7.620 7.810 1,069,422 +0.07(+0.90%)
Nov 09, 2009 7.520 7.780 7.430 7.740 958,084 +0.27(+3.61%)
Nov 06, 2009 7.310 7.480 7.240 7.470 429,425 +0.08(+1.08%)
Nov 05, 2009 7.200 7.410 7.120 7.390 486,941 +0.27(+3.79%)
Nov 04, 2009 7.160 7.350 7.100 7.120 690,117 -0.01(-0.14%)
Nov 03, 2009 6.840 7.140 6.750 7.130 755,075 +0.24(+3.48%)
Nov 02, 2009 6.850 6.960 6.750 6.890 1,055,135 +0.14(+2.07%)
Oct 30, 2009 6.880 6.880 6.600 6.750 1,038,298 -0.23(-3.30%)
Oct 29, 2009 6.850 7.050 6.820 6.980 608,418 +0.23(+3.41%)
Oct 28, 2009 7.100 7.190 6.750 6.750 855,432 -0.40(-5.59%)
Oct 27, 2009 7.610 7.610 7.150 7.150 1,137,086 -0.41(-5.42%)
Oct 26, 2009 7.490 7.610 7.360 7.560 1,368,657 +0.09(+1.20%)
Oct 23, 2009 7.370 7.480 7.250 7.470 756,893 -0.03(-0.40%)
Oct 22, 2009 7.390 7.600 7.250 7.500 534,444 +0.08(+1.08%)
Oct 21, 2009 7.550 7.730 7.380 7.420 838,011 -0.11(-1.46%)
Oct 20, 2009 7.450 7.620 7.450 7.530 591,626 -0.12(-1.57%)
Oct 19, 2009 7.700 7.700 7.500 7.650 410,781 +0.04(+0.53%)
Oct 16, 2009 7.580 7.750 7.510 7.610 835,088 -0.04(-0.52%)
Oct 15, 2009 7.560 7.680 7.500 7.650 735,210 +0.04(+0.53%)
Oct 14, 2009 7.480 7.630 7.410 7.610 1,090,842 +0.30(+4.10%)
Oct 13, 2009 7.450 7.510 7.300 7.310 1,284,651 -0.14(-1.88%)
Oct 12, 2009 7.435 7.590 7.300 7.450 1,843,348 +0.18(+2.48%)
Oct 09, 2009 7.300 7.300 7.200 7.270 763,455 +0.03(+0.41%)
Oct 08, 2009 7.310 7.320 7.200 7.240 809,754 -0.02(-0.28%)
Oct 07, 2009 7.250 7.330 7.180 7.260 539,043 -0.02(-0.27%)
Oct 06, 2009 6.890 7.280 6.870 7.280 2,054,407 +0.45(+6.59%)
Oct 05, 2009 6.890 7.090 6.800 6.830 1,352,198 +0.05(+0.74%)
Oct 02, 2009 6.810 7.030 6.750 6.780 867,191 -0.07(-1.02%)
Oct 01, 2009 7.040 7.070 6.840 6.850 673,360 -0.26(-3.66%)
Sep 30, 2009 7.330 7.360 7.010 7.110 1,067,615 -0.23(-3.13%)
Sep 29, 2009 7.240 7.420 7.200 7.340 505,236 -0.08(-1.08%)
Sep 28, 2009 7.120 7.500 7.070 7.420 1,050,938 +0.33(+4.65%)
Sep 25, 2009 7.130 7.250 7.040 7.090 1,248,797 -0.07(-0.98%)
Sep 24, 2009 7.460 7.470 7.100 7.160 950,289 -0.21(-2.85%)
Sep 23, 2009 7.450 7.520 7.360 7.370 1,152,316 -0.08(-1.07%)
Sep 22, 2009 7.550 7.550 7.320 7.450 931,196 -0.03(-0.40%)
Sep 21, 2009 7.750 7.860 7.250 7.480 4,095,832 -0.63(-7.77%)
Sep 18, 2009 8.100 8.490 7.960 8.110 7,542,153 +0.12(+1.50%)
Sep 17, 2009 7.870 8.050 7.820 7.990 1,640,596 -0.11(-1.36%)
Sep 16, 2009 7.920 8.180 7.880 8.100 1,573,654 +0.23(+2.92%)
Sep 15, 2009 7.580 7.940 7.300 7.870 2,023,279 +0.29(+3.83%)
Sep 14, 2009 7.380 7.620 7.260 7.580 1,799,768 +0.16(+2.16%)
Sep 11, 2009 7.460 7.490 7.300 7.420 1,656,655 -0.04(-0.54%)
Sep 10, 2009 7.250 7.480 7.170 7.460 2,197,974 +0.31(+4.34%)
Sep 09, 2009 7.280 7.480 7.080 7.150 1,332,686 -0.01(-0.14%)
Sep 08, 2009 7.220 7.290 7.060 7.160 1,152,418 +0.03(+0.42%)
Sep 04, 2009 7.120 7.260 7.020 7.130 942,411 -0.12(-1.66%)
Sep 03, 2009 7.160 7.260 6.830 7.250 1,326,564 +0.20(+2.84%)
Sep 02, 2009 6.970 7.140 6.850 7.050 1,552,844 +0.15(+2.17%)
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.