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 (%)
Mar 31, 2008 7.020 7.070 6.870 6.900 678,151 -0.12(-1.71%)
Mar 28, 2008 7.070 7.090 6.900 7.020 1,006,900 -0.05(-0.71%)
Mar 27, 2008 7.310 7.330 6.950 7.070 590,001 -0.17(-2.35%)
Mar 26, 2008 7.350 7.380 7.020 7.240 781,720 -0.16(-2.16%)
Mar 25, 2008 7.760 7.830 7.390 7.400 598,569 -0.36(-4.64%)
Mar 24, 2008 7.710 8.170 7.570 7.760 893,402 +0.07(+0.91%)
Mar 21, 2008 8.000 8.060 7.430 7.690 2,467,020 +0.00(+0.00%)
Mar 20, 2008 8.000 8.060 7.430 7.690 2,467,020 +0.32(+4.34%)
Mar 19, 2008 7.540 7.740 7.340 7.370 579,431 -0.10(-1.34%)
Mar 18, 2008 7.130 7.500 6.980 7.470 659,093 +0.59(+8.58%)
Mar 17, 2008 6.750 7.150 6.700 6.880 666,383 -0.06(-0.86%)
Mar 14, 2008 7.260 7.370 6.780 6.940 507,331 -0.32(-4.41%)
Mar 13, 2008 6.930 7.340 6.700 7.260 702,644 +0.25(+3.57%)
Mar 12, 2008 6.950 7.120 6.730 7.010 711,976 +0.07(+1.01%)
Mar 11, 2008 6.740 6.960 6.250 6.940 2,041,660 +0.30(+4.52%)
Mar 10, 2008 6.900 7.020 6.600 6.640 637,256 -0.25(-3.63%)
Mar 07, 2008 7.050 7.340 6.860 6.890 848,204 -0.31(-4.31%)
Mar 06, 2008 7.510 7.600 7.170 7.200 1,006,214 -0.38(-5.01%)
Mar 05, 2008 7.790 7.930 7.580 7.580 1,512,887 -0.16(-2.07%)
Mar 04, 2008 7.430 7.960 7.430 7.740 1,055,469 +0.21(+2.79%)
Mar 03, 2008 7.650 7.650 7.350 7.530 823,057 -0.12(-1.57%)
Feb 29, 2008 7.660 7.690 7.290 7.650 1,040,868 -0.04(-0.52%)
Feb 28, 2008 7.900 7.900 7.690 7.690 632,316 -0.09(-1.16%)
Feb 27, 2008 7.730 7.950 7.580 7.780 897,467 -0.01(-0.13%)
Feb 26, 2008 7.350 7.900 7.330 7.790 1,249,830 +0.37(+4.99%)
Feb 25, 2008 7.480 7.520 7.140 7.420 900,091 -0.04(-0.54%)
Feb 22, 2008 7.320 7.500 7.150 7.460 1,267,741 +0.17(+2.33%)
Feb 21, 2008 7.400 7.720 7.200 7.290 1,283,079 -0.05(-0.68%)
Feb 20, 2008 7.220 7.420 7.120 7.340 822,193 +0.08(+1.10%)
Feb 19, 2008 7.500 7.620 7.130 7.260 1,092,242 -0.15(-2.02%)
Feb 18, 2008 7.570 7.600 7.290 7.410 0 +0.00(+0.00%)
Feb 15, 2008 7.570 7.600 7.290 7.410 979,984 -0.22(-2.88%)
Feb 14, 2008 7.960 7.980 7.600 7.630 739,816 -0.35(-4.39%)
Feb 13, 2008 8.080 8.140 7.760 7.980 847,460 +0.02(+0.25%)
Feb 12, 2008 7.940 8.240 7.770 7.960 976,510 +0.21(+2.71%)
Feb 11, 2008 7.790 7.900 7.550 7.750 504,255 -0.01(-0.13%)
Feb 08, 2008 7.670 8.070 7.460 7.760 725,833 +0.00(+0.00%)
Feb 07, 2008 7.380 7.960 7.250 7.760 1,627,883 +0.32(+4.30%)
Feb 06, 2008 7.590 7.740 7.320 7.440 762,704 -0.06(-0.80%)
Feb 05, 2008 7.900 7.900 7.384 7.500 1,991,051 -0.55(-6.83%)
Feb 04, 2008 8.170 8.290 8.030 8.050 683,089 -0.16(-1.95%)
Feb 01, 2008 8.170 8.230 7.940 8.210 836,245 +0.10(+1.23%)
Jan 31, 2008 8.000 8.420 7.960 8.110 1,348,177 +0.09(+1.12%)
Jan 30, 2008 8.350 8.470 7.940 8.020 2,348,302 -0.47(-5.54%)
Jan 29, 2008 8.460 8.590 8.310 8.490 812,778 +0.06(+0.71%)
Jan 28, 2008 8.210 8.490 8.000 8.430 659,664 +0.22(+2.68%)
Jan 25, 2008 8.760 8.790 8.040 8.210 1,248,290 -0.42(-4.87%)
Jan 24, 2008 8.830 9.150 8.490 8.630 790,132 -0.14(-1.60%)
Jan 23, 2008 8.420 8.820 8.350 8.770 2,715,470 +0.27(+3.18%)
Jan 22, 2008 8.210 8.990 8.200 8.500 733,106 -0.16(-1.85%)
Jan 21, 2008 8.920 9.140 8.510 8.660 0 +0.00(+0.00%)
Jan 18, 2008 8.920 9.140 8.510 8.660 1,616,298 -0.21(-2.37%)
Jan 17, 2008 8.530 8.950 8.360 8.870 799,212 +0.35(+4.11%)
Jan 16, 2008 8.270 8.820 8.250 8.520 565,819 +0.18(+2.16%)
Jan 15, 2008 8.230 8.380 8.120 8.340 323,900 -0.02(-0.24%)
Jan 14, 2008 8.460 8.490 8.310 8.360 329,970 -0.04(-0.48%)
Jan 11, 2008 8.620 8.750 8.360 8.400 572,100 -0.35(-4.00%)
Jan 10, 2008 8.630 8.860 8.510 8.750 752,245 +0.00(+0.00%)
Jan 09, 2008 8.370 8.760 8.340 8.750 781,650 +0.34(+4.04%)
Jan 08, 2008 8.900 9.150 8.400 8.410 675,300 -0.41(-4.65%)
Jan 07, 2008 8.890 9.020 8.770 8.820 588,000 +0.03(+0.34%)
Jan 04, 2008 8.790 8.900 8.320 8.790 825,700 -0.10(-1.12%)
Jan 03, 2008 8.990 9.030 8.770 8.890 627,886 -0.10(-1.11%)
Jan 02, 2008 9.050 9.150 8.600 8.990 952,000 -0.06(-0.66%)
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.