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 )

10.93 -0.49 (-4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 30, 2010 9.460 9.460 9.080 9.460 796,142 +0.14(+1.50%)
Jul 29, 2010 9.080 9.530 8.900 9.320 1,154,026 +0.29(+3.21%)
Jul 28, 2010 9.030 9.580 8.980 9.030 3,340 -0.47(-4.95%)
Jul 27, 2010 9.700 9.820 9.500 9.500 965,861 -0.10(-1.04%)
Jul 26, 2010 9.270 9.630 9.040 9.600 898,033 +0.39(+4.23%)
Jul 23, 2010 8.830 9.220 8.760 9.210 616,948 +0.31(+3.48%)
Jul 22, 2010 8.640 8.950 8.560 8.900 987,630 +0.40(+4.71%)
Jul 21, 2010 8.800 8.900 8.470 8.500 686,134 -0.27(-3.08%)
Jul 20, 2010 8.210 8.780 8.200 8.770 932,243 +0.43(+5.16%)
Jul 19, 2010 8.310 8.420 8.190 8.340 491,177 +0.03(+0.36%)
Jul 16, 2010 8.310 8.620 8.280 8.310 856,539 -0.37(-4.26%)
Jul 15, 2010 8.720 8.740 8.410 8.680 785,601 -0.06(-0.69%)
Jul 14, 2010 8.740 8.840 8.530 8.740 939,325 -0.06(-0.68%)
Jul 13, 2010 8.800 8.840 8.430 8.800 8,165 +0.36(+4.27%)
Jul 12, 2010 8.660 8.690 8.270 8.440 757,561 -0.24(-2.76%)
Jul 09, 2010 8.680 8.700 8.400 8.680 591,701 +0.16(+1.88%)
Jul 08, 2010 8.520 8.960 8.340 8.520 2,482 -0.16(-1.84%)
Jul 07, 2010 8.200 8.700 8.200 8.680 1,557,217 +0.54(+6.63%)
Jul 06, 2010 8.140 8.730 7.990 8.140 4,175 -0.21(-2.51%)
Jul 02, 2010 8.350 8.720 8.249 8.350 1,102,044 -0.14(-1.65%)
Jul 01, 2010 8.180 8.560 8.010 8.490 2,697,495 +0.29(+3.54%)
Jun 30, 2010 8.200 8.260 7.760 8.200 9,091 +0.39(+4.99%)
Jun 29, 2010 7.870 8.000 7.520 7.810 1,653,440 -0.29(-3.58%)
Jun 25, 2010 8.100 8.290 7.700 8.100 3,311,850 +0.18(+2.27%)
Jun 24, 2010 7.920 8.030 7.620 7.920 491 -0.06(-0.75%)
Jun 23, 2010 7.980 8.140 7.750 7.980 1,148,971 -0.03(-0.37%)
Jun 22, 2010 8.010 8.450 7.920 8.010 2,408 -0.12(-1.48%)
Jun 21, 2010 8.320 8.590 8.070 8.130 2,804,897 -0.05(-0.61%)
Jun 18, 2010 8.180 8.640 8.140 8.180 9,010,174 -0.32(-3.76%)
Jun 17, 2010 8.500 8.520 8.149 8.500 467 +0.17(+2.04%)
Jun 16, 2010 8.560 8.560 8.280 8.330 714,903 -0.23(-2.69%)
Jun 15, 2010 8.560 8.580 8.350 8.560 4,185 +0.15(+1.78%)
Jun 14, 2010 8.290 8.520 8.260 8.410 929,571 +0.18(+2.19%)
Jun 11, 2010 7.830 8.240 7.830 8.230 1,390,990 +0.30(+3.78%)
Jun 10, 2010 7.930 8.010 7.720 7.930 3,889 +0.26(+3.39%)
Jun 09, 2010 7.960 7.960 7.620 7.670 1,415,586 -0.20(-2.54%)
Jun 08, 2010 8.280 8.350 7.750 7.870 1,362,823 -0.40(-4.84%)
Jun 07, 2010 8.320 8.560 8.220 8.270 1,335,293 -0.03(-0.36%)
Jun 04, 2010 8.300 8.700 8.290 8.300 1,130,558 -0.46(-5.25%)
Jun 03, 2010 8.760 8.940 8.615 8.760 1,050,174 -0.01(-0.11%)
Jun 02, 2010 8.770 8.970 8.730 8.770 1,235,995 -0.17(-1.90%)
Jun 01, 2010 8.940 9.460 8.940 8.940 3,395 -0.47(-4.99%)
May 28, 2010 9.410 9.670 9.320 9.410 743,370 -0.23(-2.39%)
May 27, 2010 9.560 9.690 9.490 9.640 851,745 +0.26(+2.77%)
May 26, 2010 9.380 9.500 9.170 9.380 3,406 +0.26(+2.85%)
May 25, 2010 8.880 9.140 8.762 9.120 1,320,034 +0.00(+0.00%)
May 24, 2010 9.310 9.400 9.100 9.120 1,087,656 -0.19(-2.04%)
May 21, 2010 9.200 9.530 9.120 9.310 1,061,834 +0.00(+0.00%)
May 20, 2010 9.600 9.740 9.270 9.310 1,122,204 -0.56(-5.67%)
May 19, 2010 10.20 10.38 9.850 9.870 1,077,328 -0.36(-3.52%)
May 18, 2010 10.56 10.65 10.19 10.23 579,228 -0.23(-2.20%)
May 17, 2010 10.16 10.60 10.00 10.46 941,429 +0.31(+3.05%)
May 14, 2010 10.15 10.42 9.980 10.15 645,818 -0.23(-2.22%)
May 13, 2010 10.59 10.64 10.27 10.38 781,569 -0.30(-2.81%)
May 12, 2010 10.15 10.77 10.07 10.68 873,101 +0.58(+5.74%)
May 11, 2010 9.810 10.36 9.770 10.10 1,001,972 +0.34(+3.48%)
May 10, 2010 9.495 9.800 9.470 9.760 887,220 +0.78(+8.69%)
May 07, 2010 8.900 9.210 8.630 8.980 1,295,467 +0.12(+1.35%)
May 06, 2010 9.050 9.380 8.460 8.860 53,010 -0.38(-4.11%)
May 05, 2010 9.280 9.360 9.170 9.240 676,151 -0.01(-0.11%)
May 04, 2010 9.670 9.670 9.170 9.250 577,093 -0.55(-5.61%)
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.