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 )

10.58 -0.27 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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, 2020 12.04 12.15 11.44 11.50 2,303,599 -0.58(-4.80%)
Nov 27, 2020 12.09 12.22 11.90 12.08 740,700 -0.08(-0.66%)
Nov 25, 2020 11.98 12.25 11.70 12.16 1,725,800 -0.05(-0.41%)
Nov 24, 2020 12.06 12.67 12.05 12.21 2,278,445 +0.43(+3.65%)
Nov 23, 2020 11.05 11.84 10.91 11.78 2,878,383 +0.98(+9.07%)
Nov 20, 2020 10.53 10.80 10.42 10.80 1,551,900 +0.30(+2.86%)
Nov 19, 2020 10.25 10.42 10.12 10.50 1,278,662 +0.26(+2.54%)
Nov 18, 2020 11.27 11.35 10.22 10.24 2,163,133 -0.93(-8.33%)
Nov 17, 2020 10.80 11.20 10.71 11.17 2,096,898 -0.03(-0.27%)
Nov 16, 2020 10.65 11.27 10.39 11.20 3,230,687 +0.91(+8.84%)
Nov 13, 2020 9.810 10.32 9.750 10.29 1,813,100 +0.51(+5.21%)
Nov 12, 2020 10.48 10.70 9.640 9.780 3,327,046 -1.04(-9.61%)
Nov 11, 2020 10.71 10.87 10.23 10.82 3,695,706 +0.10(+0.93%)
Nov 10, 2020 10.35 10.73 10.27 10.72 2,383,301 +0.52(+5.10%)
Nov 09, 2020 10.48 10.91 10.09 10.20 2,250,453 +0.90(+9.68%)
Nov 06, 2020 9.280 9.355 9.080 9.300 1,329,400 +0.06(+0.65%)
Nov 05, 2020 9.210 9.430 9.150 9.240 1,272,986 +0.15(+1.65%)
Nov 04, 2020 8.840 9.240 8.810 9.090 1,749,522 -0.20(-2.15%)
Nov 03, 2020 9.040 9.400 8.930 9.290 1,555,312 +0.45(+5.09%)
Nov 02, 2020 8.510 8.905 8.430 8.840 1,818,305 +0.47(+5.62%)
Oct 30, 2020 8.700 8.770 8.275 8.370 1,579,600 -0.37(-4.23%)
Oct 29, 2020 8.360 8.930 8.350 8.740 1,648,417 +0.29(+3.43%)
Oct 28, 2020 8.410 8.600 8.300 8.450 1,776,377 -0.21(-2.42%)
Oct 27, 2020 8.880 8.930 8.650 8.660 1,248,157 -0.27(-3.02%)
Oct 26, 2020 9.230 9.260 8.810 8.930 1,500,794 -0.44(-4.70%)
Oct 23, 2020 9.580 9.580 9.290 9.370 760,000 -0.08(-0.85%)
Oct 22, 2020 9.090 9.470 9.030 9.450 976,500 +0.30(+3.28%)
Oct 21, 2020 9.260 9.350 9.070 9.150 1,596,104 -0.11(-1.19%)
Oct 20, 2020 9.450 9.590 9.240 9.260 1,102,838 -0.05(-0.54%)
Oct 19, 2020 9.580 9.680 9.290 9.310 1,152,748 -0.19(-2.00%)
Oct 16, 2020 9.650 9.790 9.410 9.500 1,598,500 -0.13(-1.35%)
Oct 15, 2020 9.260 9.800 9.260 9.630 1,486,300 +0.25(+2.67%)
Oct 14, 2020 9.410 9.720 9.360 9.380 1,207,922 -0.06(-0.64%)
Oct 13, 2020 9.320 9.570 9.245 9.440 1,197,326 +0.00(+0.00%)
Oct 12, 2020 9.450 9.580 9.320 9.440 1,500,381 -0.08(-0.84%)
Oct 09, 2020 10.04 10.16 9.510 9.520 1,315,000 -0.38(-3.84%)
Oct 08, 2020 9.450 10.06 9.450 9.900 2,411,028 +0.53(+5.66%)
Oct 07, 2020 9.290 9.450 9.195 9.370 3,339,618 +0.09(+0.97%)
Oct 06, 2020 9.810 9.860 9.260 9.280 2,651,081 -0.38(-3.93%)
Oct 05, 2020 9.270 9.680 9.140 9.660 2,984,109 +0.61(+6.74%)
Oct 02, 2020 9.030 9.830 8.950 9.050 34,036,700 -0.24(-2.58%)
Oct 01, 2020 9.270 9.785 9.170 9.290 8,429,176 +0.60(+6.90%)
Sep 30, 2020 8.880 8.950 8.600 8.690 1,921,983 -0.11(-1.25%)
Sep 29, 2020 8.990 9.070 8.710 8.800 1,388,329 -0.26(-2.87%)
Sep 28, 2020 9.310 9.450 9.035 9.060 2,526,791 -0.07(-0.77%)
Sep 25, 2020 9.120 9.300 8.905 9.130 2,357,300 -0.15(-1.62%)
Sep 24, 2020 9.520 9.590 9.180 9.280 2,216,335 -0.33(-3.43%)
Sep 23, 2020 10.05 10.23 9.565 9.610 1,538,129 -0.46(-4.57%)
Sep 22, 2020 10.47 10.61 9.990 10.07 2,535,215 -0.29(-2.80%)
Sep 21, 2020 10.44 10.49 9.975 10.36 1,834,251 -0.27(-2.54%)
Sep 18, 2020 11.04 11.04 10.62 10.63 2,608,100 -0.36(-3.28%)
Sep 17, 2020 10.72 11.14 10.70 10.99 999,486 +0.13(+1.20%)
Sep 16, 2020 10.74 11.05 10.48 10.86 1,079,756 +0.15(+1.40%)
Sep 15, 2020 10.99 11.05 10.51 10.71 1,201,862 -0.23(-2.10%)
Sep 14, 2020 11.02 11.09 10.90 10.94 1,277,307 -0.01(-0.09%)
Sep 11, 2020 11.60 11.60 10.88 10.95 1,477,600 -0.48(-4.20%)
Sep 10, 2020 11.75 11.82 11.38 11.43 1,430,179 -0.19(-1.64%)
Sep 09, 2020 11.64 11.70 11.17 11.62 1,660,795 -0.06(-0.51%)
Sep 08, 2020 11.79 11.90 11.41 11.68 1,497,154 -0.33(-2.75%)
Sep 04, 2020 11.94 12.04 11.64 12.01 1,588,400 +0.24(+2.04%)
Sep 03, 2020 11.74 12.20 11.58 11.77 1,534,847 +0.27(+2.35%)
Sep 02, 2020 11.38 11.53 11.11 11.50 1,480,162 +0.11(+0.97%)
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.