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 )

11.07 -0.21 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 9.310 9.310 9.110 9.170 329,300 -0.08(-0.86%)
May 30, 2007 9.220 9.310 9.160 9.250 196,400 +0.02(+0.22%)
May 29, 2007 9.220 9.250 9.170 9.230 202,000 +0.01(+0.11%)
May 25, 2007 9.230 9.300 9.142 9.220 238,600 +0.07(+0.77%)
May 24, 2007 9.150 9.230 9.090 9.150 419,700 +0.06(+0.66%)
May 23, 2007 9.000 9.190 9.000 9.090 584,000 +0.10(+1.11%)
May 22, 2007 8.980 9.040 8.850 8.990 530,100 +0.00(+0.00%)
May 21, 2007 8.930 8.990 8.800 8.990 3,329,500 +0.13(+1.47%)
May 18, 2007 8.950 8.950 8.720 8.860 766,100 -0.11(-1.23%)
May 17, 2007 9.080 9.300 8.920 8.970 1,662,400 -0.09(-0.99%)
May 16, 2007 9.020 9.130 9.000 9.060 436,500 -0.01(-0.11%)
May 15, 2007 9.250 9.340 9.020 9.070 554,700 -0.22(-2.37%)
May 14, 2007 9.560 9.590 9.150 9.290 621,000 -0.17(-1.80%)
May 11, 2007 9.540 9.570 9.350 9.460 547,900 -0.02(-0.21%)
May 10, 2007 9.790 9.650 9.320 9.480 862,776 -0.27(-2.77%)
May 09, 2007 9.500 9.750 9.310 9.750 642,600 +0.27(+2.85%)
May 08, 2007 9.490 9.550 9.260 9.480 614,200 +0.04(+0.42%)
May 07, 2007 9.880 9.890 9.390 9.440 503,000 -0.38(-3.87%)
May 04, 2007 9.880 9.890 9.720 9.820 233,800 +0.00(+0.00%)
May 03, 2007 9.920 9.960 9.780 9.820 743,400 -0.08(-0.81%)
May 02, 2007 9.760 9.910 9.670 9.900 770,400 +0.14(+1.43%)
May 01, 2007 9.800 9.850 9.690 9.760 580,500 -0.06(-0.61%)
Apr 30, 2007 9.700 9.880 9.690 9.820 457,500 +0.08(+0.82%)
Apr 27, 2007 9.750 9.790 9.530 9.740 340,200 +0.08(+0.83%)
Apr 26, 2007 9.600 9.720 9.480 9.660 360,400 +0.06(+0.63%)
Apr 25, 2007 9.300 9.720 9.260 9.600 764,200 +0.22(+2.35%)
Apr 24, 2007 9.220 9.470 9.210 9.380 335,100 +0.13(+1.41%)
Apr 23, 2007 9.190 9.350 9.190 9.250 427,400 -0.05(-0.54%)
Apr 20, 2007 9.020 9.350 8.950 9.300 997,700 +0.37(+4.14%)
Apr 19, 2007 8.880 9.000 8.650 8.930 389,200 +0.01(+0.11%)
Apr 18, 2007 8.860 8.940 8.800 8.920 237,700 +0.05(+0.56%)
Apr 17, 2007 8.890 9.020 8.807 8.870 405,300 -0.06(-0.67%)
Apr 16, 2007 9.020 9.080 8.870 8.930 312,700 -0.11(-1.22%)
Apr 13, 2007 9.140 9.140 8.880 9.040 159,700 -0.02(-0.22%)
Apr 12, 2007 9.050 9.140 8.980 9.060 333,600 -0.01(-0.11%)
Apr 11, 2007 9.040 9.190 8.990 9.070 232,200 -0.07(-0.77%)
Apr 10, 2007 9.100 9.230 9.020 9.140 512,400 +0.06(+0.66%)
Apr 09, 2007 8.950 9.220 8.950 9.080 423,800 +0.03(+0.33%)
Apr 05, 2007 8.780 9.120 8.730 9.050 349,800 +0.27(+3.08%)
Apr 04, 2007 9.020 9.100 8.720 8.780 541,300 -0.31(-3.41%)
Apr 03, 2007 9.080 9.300 8.960 9.090 659,400 -0.09(-0.98%)
Apr 02, 2007 9.240 9.240 9.020 9.180 312,600 -0.01(-0.11%)
Mar 30, 2007 9.070 9.250 9.070 9.190 497,000 +0.02(+0.22%)
Mar 29, 2007 9.060 9.240 8.890 9.170 369,800 +0.17(+1.89%)
Mar 28, 2007 9.000 9.150 8.910 9.000 368,400 -0.12(-1.32%)
Mar 27, 2007 9.030 9.190 9.010 9.120 802,200 +0.09(+1.00%)
Mar 26, 2007 9.140 9.250 9.010 9.030 227,900 -0.21(-2.27%)
Mar 23, 2007 9.180 9.290 9.060 9.240 269,600 -0.04(-0.43%)
Mar 22, 2007 9.190 9.420 9.110 9.280 287,900 -0.01(-0.11%)
Mar 21, 2007 9.010 9.510 8.997 9.290 389,100 +0.18(+1.98%)
Mar 20, 2007 9.300 9.300 9.000 9.110 608,900 -0.24(-2.57%)
Mar 19, 2007 9.350 9.440 9.210 9.350 269,500 -0.06(-0.64%)
Mar 16, 2007 9.620 9.660 9.320 9.410 236,500 -0.27(-2.79%)
Mar 15, 2007 9.490 9.770 9.320 9.680 441,800 +0.09(+0.94%)
Mar 14, 2007 9.540 9.720 9.340 9.590 276,600 +0.09(+0.95%)
Mar 13, 2007 9.590 9.790 9.370 9.500 384,800 -0.09(-0.94%)
Mar 12, 2007 9.370 9.800 9.310 9.590 965,000 +0.19(+2.02%)
Mar 09, 2007 9.600 9.630 9.350 9.400 230,000 -0.12(-1.26%)
Mar 08, 2007 9.300 9.520 9.290 9.520 682,900 +0.22(+2.37%)
Mar 07, 2007 9.250 9.370 9.170 9.300 754,500 +0.09(+0.98%)
Mar 06, 2007 8.800 9.240 8.610 9.210 800,500 +0.69(+8.10%)
Mar 05, 2007 8.720 8.740 8.450 8.520 749,800 -0.26(-2.96%)
Mar 02, 2007 8.830 8.930 8.700 8.780 517,900 -0.07(-0.79%)
Mar 01, 2007 9.010 9.060 8.790 8.850 494,008 -0.20(-2.21%)
Feb 28, 2007 9.010 9.430 8.960 9.050 317,300 +0.00(+0.00%)
Feb 27, 2007 9.070 9.110 8.940 9.050 299,900 -0.09(-0.98%)
Feb 26, 2007 9.190 9.320 9.020 9.140 351,300 -0.01(-0.11%)
Feb 23, 2007 9.120 9.240 9.000 9.150 364,400 +0.03(+0.33%)
Feb 22, 2007 9.250 9.370 9.110 9.120 633,800 +0.07(+0.77%)
Feb 21, 2007 9.150 9.250 8.850 9.050 654,700 -0.22(-2.37%)
Feb 20, 2007 9.370 9.450 9.210 9.270 537,200 -0.20(-2.11%)
Feb 16, 2007 9.440 9.650 9.250 9.470 662,900 +0.03(+0.32%)
Feb 15, 2007 9.550 9.550 9.360 9.440 503,000 -0.06(-0.63%)
Feb 14, 2007 9.350 9.520 9.260 9.500 446,849 +0.23(+2.48%)
Feb 13, 2007 9.200 9.300 9.150 9.270 504,839 -0.02(-0.22%)
Feb 12, 2007 9.400 9.420 9.240 9.290 559,991 -0.16(-1.69%)
Feb 09, 2007 9.500 9.620 9.370 9.450 716,800 -0.07(-0.74%)
Feb 08, 2007 9.400 9.680 9.220 9.520 961,000 +0.12(+1.28%)
Feb 07, 2007 9.000 9.430 8.900 9.400 1,312,700 +0.40(+4.44%)
Feb 06, 2007 8.850 9.040 8.820 9.000 756,900 +0.11(+1.24%)
Feb 05, 2007 8.830 8.940 8.740 8.890 530,300 +0.08(+0.91%)
Feb 02, 2007 8.940 8.940 8.660 8.810 661,000 -0.03(-0.34%)
Feb 01, 2007 8.810 8.940 8.660 8.840 353,500 +0.04(+0.45%)
Jan 31, 2007 8.600 8.890 8.570 8.800 587,900 +0.19(+2.21%)
Jan 30, 2007 8.850 8.850 8.530 8.610 562,100 -0.16(-1.82%)
Jan 29, 2007 8.540 8.860 8.470 8.770 1,108,600 +0.39(+4.65%)
Jan 26, 2007 8.350 8.520 8.330 8.380 312,500 +0.00(+0.00%)
Jan 25, 2007 8.300 8.480 8.300 8.380 621,300 -0.02(-0.24%)
Jan 24, 2007 8.090 8.610 7.950 8.400 636,500 +0.28(+3.45%)
Jan 23, 2007 7.870 8.180 7.860 8.120 1,088,100 +0.24(+3.05%)
Jan 22, 2007 8.000 8.000 7.760 7.880 296,100 -0.15(-1.87%)
Jan 19, 2007 7.580 8.040 7.570 8.030 694,100 +0.35(+4.56%)
Jan 18, 2007 7.720 7.780 7.620 7.680 417,700 -0.03(-0.39%)
Jan 17, 2007 7.800 7.900 7.710 7.710 308,500 -0.19(-2.41%)
Jan 16, 2007 7.720 8.000 7.720 7.900 340,800 +0.20(+2.60%)
Jan 12, 2007 7.700 8.040 7.620 7.700 1,281,500 -0.05(-0.65%)
Jan 11, 2007 7.640 7.800 7.560 7.750 706,900 +0.09(+1.17%)
Jan 10, 2007 7.550 7.710 7.480 7.660 1,295,500 +0.09(+1.19%)
Jan 09, 2007 7.780 7.780 7.510 7.570 1,366,600 -0.19(-2.45%)
Jan 08, 2007 7.520 7.780 7.520 7.760 457,200 +0.17(+2.24%)
Jan 05, 2007 7.720 7.720 7.500 7.590 639,400 -0.16(-2.06%)
Jan 04, 2007 7.790 7.820 7.670 7.750 1,096,900 -0.01(-0.13%)
Jan 03, 2007 8.400 8.450 7.710 7.760 2,098,400 -0.04(-0.51%)
Dec 29, 2006 8.000 8.000 7.800 7.800 454,200 -0.19(-2.38%)
Dec 28, 2006 7.890 8.000 7.720 7.990 484,100 +0.20(+2.57%)
Dec 27, 2006 7.800 7.810 7.600 7.790 953,800 -0.01(-0.13%)
Dec 26, 2006 7.800 7.840 7.700 7.800 1,861,500 +0.05(+0.65%)
Dec 22, 2006 7.760 7.910 7.700 7.750 1,442,700 -0.01(-0.13%)
Dec 21, 2006 7.950 8.010 7.700 7.760 2,053,000 -0.29(-3.60%)
Dec 20, 2006 7.990 8.400 7.470 8.050 11,573,600 -1.21(-13.07%)
Dec 19, 2006 9.260 9.490 9.060 9.260 1,926,900 +0.00(+0.00%)
Dec 18, 2006 9.650 9.770 9.140 9.260 1,024,900 -0.44(-4.54%)
Dec 15, 2006 9.920 10.05 9.700 9.700 691,200 -0.19(-1.92%)
Dec 14, 2006 10.05 10.05 9.880 9.890 526,300 -0.06(-0.60%)
Dec 13, 2006 10.09 10.19 9.850 9.950 1,050,000 -0.07(-0.70%)
Dec 12, 2006 9.700 10.13 9.500 10.02 968,100 +0.32(+3.30%)
Dec 11, 2006 10.22 10.22 9.700 9.700 1,408,700 -0.27(-2.71%)
Dec 08, 2006 10.00 10.30 9.710 9.970 1,691,700 +0.02(+0.20%)
Dec 07, 2006 10.04 10.35 9.510 9.950 1,191,900 -0.02(-0.20%)
Dec 06, 2006 9.300 9.990 9.100 9.970 1,389,300 +0.52(+5.50%)
Dec 05, 2006 9.570 9.680 9.150 9.450 1,798,300 -0.12(-1.25%)
Dec 04, 2006 9.650 9.750 9.510 9.570 1,406,600 +0.01(+0.10%)
Dec 01, 2006 9.660 10.20 9.170 9.560 2,598,400 +0.30(+3.24%)
Nov 30, 2006 8.720 9.400 8.710 9.260 1,940,000 +0.52(+5.95%)
Nov 29, 2006 8.560 8.740 8.460 8.740 1,318,000 +0.23(+2.70%)
Nov 28, 2006 8.380 8.590 8.310 8.510 1,154,600 +0.03(+0.35%)
Nov 27, 2006 8.740 8.740 8.420 8.480 1,578,700 -0.17(-1.97%)
Nov 24, 2006 8.750 8.980 8.650 8.650 878,800 -0.09(-1.03%)
Nov 22, 2006 8.800 8.830 8.450 8.740 1,612,700 -0.01(-0.11%)
Nov 21, 2006 8.750 9.060 8.550 8.750 2,752,100 +0.24(+2.82%)
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.