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 )

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2009 7.030 7.340 6.810 6.900 1,742,896 -0.21(-2.95%)
Aug 31, 2009 7.200 7.200 7.020 7.110 624,841 -0.09(-1.25%)
Aug 28, 2009 7.370 7.480 7.170 7.200 1,274,417 -0.11(-1.50%)
Aug 27, 2009 7.300 7.570 7.190 7.310 657,656 -0.01(-0.14%)
Aug 26, 2009 7.350 7.740 7.260 7.320 1,428,386 +0.03(+0.41%)
Aug 25, 2009 7.150 7.570 7.100 7.290 1,049,934 +0.15(+2.10%)
Aug 24, 2009 7.040 7.200 6.770 7.140 857,079 +0.13(+1.85%)
Aug 21, 2009 7.180 7.330 6.900 7.010 1,806,893 -0.05(-0.71%)
Aug 20, 2009 7.340 7.400 6.800 7.060 1,102,643 -0.22(-3.02%)
Aug 19, 2009 6.950 7.370 6.840 7.280 833,166 +0.22(+3.12%)
Aug 18, 2009 7.000 7.200 6.770 7.060 791,195 +0.18(+2.62%)
Aug 17, 2009 6.810 7.120 6.690 6.880 1,137,367 -0.32(-4.45%)
Aug 14, 2009 7.600 7.600 7.140 7.200 1,067,283 -0.40(-5.26%)
Aug 13, 2009 7.400 7.610 7.140 7.600 1,204,518 +0.13(+1.74%)
Aug 12, 2009 7.170 7.680 7.170 7.470 914,652 +0.30(+4.18%)
Aug 11, 2009 7.250 7.340 7.080 7.170 676,044 -0.16(-2.18%)
Aug 10, 2009 7.340 7.530 7.190 7.330 760,637 -0.12(-1.61%)
Aug 07, 2009 7.390 7.690 7.240 7.450 1,246,408 +0.17(+2.34%)
Aug 06, 2009 7.350 7.450 7.090 7.280 733,191 +0.08(+1.11%)
Aug 05, 2009 7.310 7.540 7.060 7.200 848,588 -0.20(-2.70%)
Aug 04, 2009 7.390 7.480 7.140 7.400 958,182 +0.12(+1.65%)
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.