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 +0.35 (+3.20%)
Official Closing 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 (%)
Jul 31, 2008 7.390 7.680 7.290 7.400 1,985,844 -0.08(-1.07%)
Jul 30, 2008 7.630 7.710 7.370 7.480 1,837,655 -0.13(-1.71%)
Jul 29, 2008 7.610 7.690 7.200 7.610 1,556,421 +0.41(+5.69%)
Jul 28, 2008 7.250 7.410 7.050 7.200 775,754 -0.09(-1.23%)
Jul 25, 2008 7.170 7.440 7.010 7.290 935,593 +0.22(+3.11%)
Jul 24, 2008 7.450 7.480 7.060 7.070 927,712 -0.35(-4.72%)
Jul 23, 2008 7.480 7.730 6.970 7.420 1,938,951 -0.12(-1.59%)
Jul 22, 2008 7.150 7.540 7.020 7.540 1,143,405 +0.40(+5.60%)
Jul 21, 2008 7.420 7.510 7.020 7.140 678,162 -0.28(-3.77%)
Jul 18, 2008 7.440 7.560 7.070 7.420 957,061 +0.01(+0.13%)
Jul 17, 2008 7.410 7.570 6.970 7.410 1,678,947 +0.02(+0.27%)
Jul 16, 2008 7.130 7.480 7.050 7.390 1,057,007 +0.27(+3.79%)
Jul 15, 2008 6.940 7.460 6.900 7.120 1,803,969 +0.11(+1.57%)
Jul 14, 2008 6.860 7.080 6.810 7.010 1,645,374 +0.16(+2.34%)
Jul 11, 2008 6.870 6.970 6.650 6.850 1,536,030 -0.10(-1.44%)
Jul 10, 2008 6.610 7.040 6.520 6.950 1,744,562 +0.33(+4.98%)
Jul 09, 2008 6.820 6.900 6.500 6.620 1,435,854 -0.21(-3.07%)
Jul 08, 2008 6.600 6.970 6.400 6.830 1,639,634 +0.15(+2.25%)
Jul 07, 2008 6.740 7.170 6.460 6.680 1,912,215 -0.01(-0.15%)
Jul 04, 2008 6.370 6.710 6.250 6.690 704,618 +0.00(+0.00%)
Jul 03, 2008 6.370 6.710 6.250 6.690 704,618 +0.35(+5.52%)
Jul 02, 2008 6.500 6.710 6.320 6.340 966,524 -0.17(-2.61%)
Jul 01, 2008 6.410 6.800 6.310 6.510 1,699,709 +0.05(+0.77%)
Jun 30, 2008 6.250 6.570 6.210 6.460 1,884,593 +0.23(+3.69%)
Jun 27, 2008 6.170 6.370 5.860 6.230 1,867,549 +0.09(+1.47%)
Jun 26, 2008 6.040 6.170 5.920 6.140 1,226,658 +0.01(+0.16%)
Jun 25, 2008 6.060 6.340 5.870 6.130 1,450,903 +0.07(+1.16%)
Jun 24, 2008 6.080 6.360 5.920 6.060 1,028,915 -0.11(-1.78%)
Jun 23, 2008 6.150 6.240 5.900 6.170 1,557,041 +0.04(+0.65%)
Jun 20, 2008 6.710 6.710 6.100 6.130 2,730,613 -0.63(-9.32%)
Jun 19, 2008 6.740 6.950 6.630 6.760 933,010 +0.02(+0.30%)
Jun 18, 2008 6.950 6.950 6.600 6.740 1,302,073 -0.21(-3.02%)
Jun 17, 2008 6.990 7.030 6.850 6.950 539,152 -0.03(-0.43%)
Jun 16, 2008 6.810 7.110 6.750 6.980 584,293 +0.12(+1.75%)
Jun 13, 2008 6.840 7.020 6.680 6.860 707,289 +0.02(+0.29%)
Jun 12, 2008 6.650 7.150 6.580 6.840 1,300,185 +0.26(+3.95%)
Jun 11, 2008 6.860 6.860 6.570 6.580 800,424 -0.28(-4.08%)
Jun 10, 2008 6.860 6.990 6.750 6.860 908,155 -0.14(-2.00%)
Jun 09, 2008 7.020 7.170 6.830 7.000 746,828 -0.09(-1.27%)
Jun 06, 2008 7.400 7.400 7.090 7.090 911,469 -0.36(-4.83%)
Jun 05, 2008 7.250 7.600 7.250 7.450 801,278 +0.21(+2.90%)
Jun 04, 2008 7.400 7.520 7.180 7.240 912,148 -0.20(-2.69%)
Jun 03, 2008 7.360 7.510 7.230 7.440 824,726 +0.12(+1.64%)
Jun 02, 2008 7.550 7.550 7.080 7.320 838,301 -0.22(-2.92%)
May 30, 2008 7.550 7.700 7.330 7.540 1,057,754 +0.01(+0.13%)
May 29, 2008 7.420 7.700 7.340 7.530 727,837 +0.10(+1.35%)
May 28, 2008 7.420 7.630 7.200 7.430 697,233 +0.05(+0.68%)
May 27, 2008 7.490 7.740 7.220 7.380 537,979 -0.07(-0.94%)
May 26, 2008 7.410 7.510 7.170 7.450 0 +0.00(+0.00%)
May 23, 2008 7.410 7.510 7.170 7.450 939,207 -0.05(-0.67%)
May 22, 2008 6.960 7.500 6.890 7.500 1,081,672 +0.55(+7.91%)
May 21, 2008 7.370 7.530 6.950 6.950 841,609 -0.40(-5.44%)
May 20, 2008 7.320 7.430 7.130 7.350 1,094,617 -0.03(-0.41%)
May 19, 2008 7.550 7.550 7.260 7.380 1,013,295 -0.19(-2.51%)
May 16, 2008 7.720 7.750 7.350 7.570 1,377,522 -0.15(-1.94%)
May 15, 2008 7.450 7.795 7.450 7.720 1,618,257 +0.33(+4.47%)
May 14, 2008 7.360 7.570 7.350 7.390 729,213 +0.05(+0.68%)
May 13, 2008 6.980 7.350 6.820 7.340 1,534,721 +0.53(+7.78%)
May 12, 2008 6.710 6.960 6.690 6.810 897,449 +0.05(+0.74%)
May 09, 2008 6.710 6.910 6.500 6.760 821,279 +0.12(+1.81%)
May 08, 2008 6.340 6.700 6.340 6.640 2,448,644 +0.88(+15.28%)
May 07, 2008 5.990 6.250 5.750 5.760 1,379,675 -0.21(-3.52%)
May 06, 2008 6.090 6.130 5.940 5.970 735,577 -0.13(-2.13%)
May 05, 2008 6.000 6.120 5.940 6.100 880,929 +0.04(+0.66%)
May 02, 2008 6.300 6.400 6.050 6.060 1,188,501 -0.21(-3.35%)
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.