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 )

10.78 -0.17 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2008 5.100 5.190 4.900 5.080 1,565,251 -0.03(-0.59%)
Oct 30, 2008 5.280 5.850 4.790 5.110 1,181,689 +0.01(+0.20%)
Oct 29, 2008 4.870 5.450 4.850 5.100 1,856,782 +0.31(+6.47%)
Oct 28, 2008 4.600 4.790 4.190 4.790 1,031,794 +0.31(+6.92%)
Oct 27, 2008 4.370 4.920 4.210 4.480 1,812,576 +0.14(+3.23%)
Oct 24, 2008 4.210 4.770 4.150 4.340 1,749,590 -0.35(-7.46%)
Oct 23, 2008 5.280 5.490 4.180 4.690 2,507,429 -0.55(-10.50%)
Oct 22, 2008 5.950 5.990 4.940 5.240 1,785,308 -0.92(-14.94%)
Oct 21, 2008 6.080 6.350 5.960 6.160 1,131,438 -0.05(-0.81%)
Oct 20, 2008 6.230 6.470 6.030 6.210 675,692 +0.04(+0.65%)
Oct 17, 2008 5.570 6.390 5.350 6.170 1,920,388 +0.37(+6.38%)
Oct 16, 2008 6.110 6.230 5.550 5.800 1,767,916 -0.21(-3.49%)
Oct 15, 2008 6.730 6.750 5.950 6.010 1,555,031 -0.86(-12.52%)
Oct 14, 2008 7.530 8.000 6.550 6.870 1,362,322 -0.50(-6.78%)
Oct 13, 2008 7.310 7.490 7.050 7.370 1,313,294 +0.53(+7.75%)
Oct 10, 2008 6.250 8.020 5.980 6.840 2,323,806 +0.27(+4.11%)
Oct 09, 2008 6.670 7.250 6.450 6.570 2,691,068 +0.16(+2.50%)
Oct 08, 2008 6.000 7.270 5.800 6.410 2,898,117 +0.15(+2.40%)
Oct 07, 2008 7.300 7.550 6.110 6.260 2,786,181 -0.92(-12.81%)
Oct 06, 2008 7.160 7.340 6.670 7.180 1,645,008 -0.06(-0.83%)
Oct 03, 2008 7.810 8.560 7.220 7.240 1,211,217 -0.42(-5.48%)
Oct 02, 2008 8.120 8.350 7.540 7.660 1,075,983 -0.54(-6.59%)
Oct 01, 2008 8.480 8.700 8.100 8.200 545,896 -0.40(-4.65%)
Sep 30, 2008 8.280 8.690 8.100 8.600 917,259 +0.52(+6.44%)
Sep 29, 2008 8.840 8.930 7.980 8.080 1,704,532 -0.91(-10.12%)
Sep 26, 2008 8.790 9.110 8.660 8.990 0 -0.01(-0.11%)
Sep 25, 2008 9.100 9.430 8.900 9.000 1,504,455 -0.06(-0.66%)
Sep 24, 2008 9.580 9.700 8.990 9.060 1,402,044 -0.29(-3.10%)
Sep 23, 2008 9.570 9.630 9.220 9.350 1,522,324 -0.07(-0.74%)
Sep 22, 2008 9.080 9.830 9.080 9.420 3,901,304 -0.56(-5.61%)
Sep 19, 2008 8.160 10.50 8.160 9.980 0 +0.96(+10.64%)
Sep 18, 2008 8.080 9.490 7.900 9.020 3,898,790 +1.18(+15.05%)
Sep 17, 2008 8.620 8.950 7.790 7.840 2,577,588 -0.91(-10.40%)
Sep 16, 2008 8.100 9.100 8.020 8.750 1,766,049 +0.40(+4.79%)
Sep 15, 2008 8.150 8.970 8.050 8.350 879,121 -0.29(-3.36%)
Sep 12, 2008 8.410 8.710 8.240 8.640 996,894 +0.15(+1.77%)
Sep 11, 2008 8.590 8.590 8.170 8.490 1,268,051 -0.21(-2.41%)
Sep 10, 2008 8.710 9.070 8.340 8.700 1,067,754 -0.07(-0.80%)
Sep 09, 2008 9.180 9.280 8.560 8.770 1,050,573 -0.43(-4.67%)
Sep 08, 2008 8.910 9.300 8.820 9.200 1,302,164 +0.52(+5.99%)
Sep 05, 2008 8.350 8.770 8.120 8.680 0 +0.19(+2.24%)
Sep 04, 2008 9.150 9.270 8.460 8.490 1,496,828 -0.74(-8.02%)
Sep 03, 2008 9.050 9.260 8.900 9.230 1,449,700 +0.18(+1.99%)
Sep 02, 2008 8.820 9.210 8.620 9.050 2,396,716 +0.51(+5.97%)
Aug 29, 2008 8.640 8.680 8.350 8.540 627,888 -0.11(-1.27%)
Aug 28, 2008 8.280 8.660 8.080 8.650 770,400 +0.37(+4.47%)
Aug 27, 2008 8.050 8.430 7.960 8.280 703,894 +0.25(+3.11%)
Aug 26, 2008 7.850 8.120 7.850 8.030 1,172,055 +0.06(+0.75%)
Aug 25, 2008 8.430 8.430 7.950 7.970 1,230,885 -0.52(-6.12%)
Aug 22, 2008 8.470 8.640 8.260 8.490 713,303 +0.23(+2.78%)
Aug 21, 2008 8.590 8.720 8.100 8.260 1,337,720 -0.44(-5.06%)
Aug 20, 2008 8.500 8.810 8.320 8.700 1,006,987 +0.26(+3.08%)
Aug 19, 2008 8.690 8.690 8.250 8.440 1,520,975 -0.27(-3.10%)
Aug 18, 2008 8.750 8.960 8.450 8.710 1,176,327 -0.07(-0.80%)
Aug 15, 2008 8.680 8.880 8.640 8.780 0 +0.17(+1.97%)
Aug 14, 2008 8.400 8.840 8.400 8.610 1,786,318 +0.05(+0.58%)
Aug 13, 2008 8.210 8.670 7.940 8.560 1,676,384 +0.32(+3.88%)
Aug 12, 2008 8.150 8.540 8.010 8.240 1,611,857 -0.02(-0.24%)
Aug 11, 2008 8.450 8.860 8.010 8.260 2,901,719 -0.12(-1.43%)
Aug 08, 2008 8.250 8.380 8.070 8.380 2,414,717 +0.21(+2.57%)
Aug 07, 2008 7.850 8.250 7.540 8.170 2,414,509 +0.55(+7.22%)
Aug 06, 2008 7.690 7.820 7.110 7.620 1,147,331 -0.17(-2.18%)
Aug 05, 2008 7.000 7.840 7.000 7.790 1,562,354 +0.77(+10.97%)
Aug 04, 2008 7.400 7.440 6.990 7.020 1,442,002 -0.36(-4.88%)
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.