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 )

10.82 +0.23 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Dec 31, 2007 9.400 9.420 8.930 9.050 805,238 -0.46(-4.84%)
Dec 28, 2007 9.220 9.740 9.170 9.510 711,560 +0.42(+4.62%)
Dec 27, 2007 9.570 9.670 9.090 9.090 598,009 -0.63(-6.48%)
Dec 26, 2007 9.590 9.880 9.400 9.720 972,858 +0.13(+1.36%)
Dec 24, 2007 9.990 10.07 9.330 9.590 728,600 -0.32(-3.23%)
Dec 21, 2007 10.76 10.83 9.850 9.910 3,845,225 -0.60(-5.71%)
Dec 20, 2007 10.66 10.74 10.13 10.51 550,099 -0.15(-1.41%)
Dec 19, 2007 10.67 10.84 10.38 10.66 575,800 -0.05(-0.47%)
Dec 18, 2007 10.32 10.73 10.30 10.71 568,620 +0.50(+4.90%)
Dec 17, 2007 9.900 10.57 9.870 10.21 478,290 +0.23(+2.30%)
Dec 14, 2007 10.24 10.34 9.980 9.980 451,500 -0.45(-4.31%)
Dec 13, 2007 10.29 10.55 10.22 10.43 479,600 -0.01(-0.10%)
Dec 12, 2007 10.42 10.49 10.15 10.44 600,400 +0.46(+4.61%)
Dec 11, 2007 10.35 10.80 9.980 9.980 834,875 -0.26(-2.54%)
Dec 10, 2007 10.83 10.83 10.17 10.24 344,440 -0.46(-4.30%)
Dec 07, 2007 9.820 10.82 9.820 10.70 925,002 +0.89(+9.07%)
Dec 06, 2007 9.690 9.900 9.690 9.810 508,237 +0.08(+0.82%)
Dec 05, 2007 9.830 9.900 9.630 9.730 514,400 +0.05(+0.52%)
Dec 04, 2007 9.430 9.790 9.330 9.680 753,827 +0.18(+1.89%)
Dec 03, 2007 9.250 9.520 8.990 9.500 610,950 +0.39(+4.28%)
Nov 30, 2007 8.800 9.510 8.800 9.110 1,431,747 +0.40(+4.59%)
Nov 29, 2007 8.100 8.880 7.270 8.710 2,539,154 +0.66(+8.20%)
Nov 28, 2007 8.150 8.180 7.860 8.050 746,800 +0.02(+0.25%)
Nov 27, 2007 7.850 8.170 7.810 8.030 273,951 +0.19(+2.42%)
Nov 26, 2007 8.400 8.400 7.800 7.840 396,088 -0.53(-6.33%)
Nov 23, 2007 8.390 8.410 8.280 8.370 124,570 +0.08(+0.97%)
Nov 21, 2007 8.210 8.410 8.100 8.290 973,160 -0.01(-0.12%)
Nov 20, 2007 8.290 8.430 8.050 8.300 1,132,909 -0.04(-0.48%)
Nov 19, 2007 8.980 8.980 8.200 8.340 3,184,800 -0.76(-8.35%)
Nov 16, 2007 9.190 9.250 8.870 9.100 336,300 -0.07(-0.76%)
Nov 15, 2007 9.000 9.210 8.910 9.170 579,800 +0.15(+1.66%)
Nov 14, 2007 9.020 9.100 8.780 9.020 522,000 +0.09(+1.01%)
Nov 13, 2007 8.630 8.970 8.630 8.930 256,677 +0.36(+4.20%)
Nov 12, 2007 8.500 8.814 8.500 8.570 194,200 +0.03(+0.35%)
Nov 09, 2007 8.500 8.630 8.480 8.540 227,200 -0.09(-1.04%)
Nov 08, 2007 8.570 8.720 8.440 8.630 244,700 +0.12(+1.41%)
Nov 07, 2007 8.770 8.770 8.380 8.510 421,200 -0.39(-4.38%)
Nov 06, 2007 8.650 8.940 8.470 8.900 350,700 +0.25(+2.89%)
Nov 05, 2007 8.430 8.770 8.410 8.650 272,100 +0.06(+0.70%)
Nov 02, 2007 8.990 8.990 8.500 8.590 380,200 -0.31(-3.48%)
Nov 01, 2007 9.020 9.190 8.730 8.900 502,300 -0.35(-3.78%)
Oct 31, 2007 9.130 9.350 8.960 9.250 428,900 +0.17(+1.87%)
Oct 30, 2007 9.230 9.280 9.000 9.080 383,600 -0.17(-1.84%)
Oct 29, 2007 9.380 9.500 9.080 9.250 362,500 -0.13(-1.39%)
Oct 26, 2007 8.880 9.380 8.840 9.380 240,400 +0.55(+6.23%)
Oct 25, 2007 8.790 8.990 8.710 8.830 281,600 +0.03(+0.34%)
Oct 24, 2007 8.690 8.820 8.420 8.800 195,100 +0.03(+0.34%)
Oct 23, 2007 8.630 8.790 8.460 8.770 329,700 +0.20(+2.33%)
Oct 22, 2007 8.440 8.680 8.400 8.570 541,400 +0.05(+0.59%)
Oct 19, 2007 8.700 8.710 8.500 8.520 415,500 -0.19(-2.18%)
Oct 18, 2007 8.700 8.850 8.630 8.710 326,300 -0.03(-0.34%)
Oct 17, 2007 9.090 9.140 8.650 8.740 414,700 -0.24(-2.67%)
Oct 16, 2007 8.940 9.100 8.890 8.980 141,400 +0.03(+0.34%)
Oct 15, 2007 9.420 9.440 8.860 8.950 190,300 -0.49(-5.19%)
Oct 12, 2007 9.110 9.520 9.090 9.440 256,700 +0.23(+2.50%)
Oct 11, 2007 9.560 9.660 9.150 9.210 229,500 -0.32(-3.36%)
Oct 10, 2007 9.660 9.690 9.460 9.530 243,900 -0.16(-1.65%)
Oct 09, 2007 9.750 9.750 9.590 9.690 363,900 -0.06(-0.62%)
Oct 08, 2007 9.560 9.760 9.400 9.750 363,700 +0.12(+1.25%)
Oct 05, 2007 9.160 9.750 9.100 9.630 786,300 +0.55(+6.06%)
Oct 04, 2007 8.960 9.100 8.920 9.080 171,500 +0.06(+0.67%)
Oct 03, 2007 8.910 9.070 8.820 9.020 302,900 +0.02(+0.22%)
Oct 02, 2007 8.870 9.030 8.840 9.000 470,600 +0.12(+1.35%)
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.