NYSE:SBH
Sally Beauty Holdings Inc Stock Price (Quote)
$10.60
-0.180 (-1.67%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SBH stock ended at $10.60. This is 1.67% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.67% from a day low at $10.59 to a day high of $11.09. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $12.29 | $12.42 | $12.14 | $12.38 | 1 628 342 |
| Jun 12, 2023 | $12.05 | $12.25 | $11.84 | $12.22 | 1 474 492 |
| Jun 09, 2023 | $12.11 | $12.20 | $11.94 | $12.03 | 1 169 951 |
| Jun 08, 2023 | $12.38 | $12.41 | $11.96 | $12.05 | 2 615 926 |
| Jun 07, 2023 | $11.94 | $12.55 | $11.90 | $12.48 | 2 599 086 |
| Jun 06, 2023 | $11.41 | $11.95 | $11.45 | $11.81 | 1 443 352 |
| Jun 05, 2023 | $11.75 | $11.87 | $11.43 | $11.47 | 1 885 164 |
| Jun 02, 2023 | $11.54 | $11.99 | $11.53 | $11.93 | 1 215 177 |
| Jun 01, 2023 | $11.20 | $11.42 | $10.93 | $11.31 | 1 767 004 |
| May 31, 2023 | $11.28 | $11.41 | $11.15 | $11.26 | 1 784 793 |
| May 30, 2023 | $11.50 | $11.60 | $11.04 | $11.31 | 1 508 037 |
| May 26, 2023 | $11.50 | $11.59 | $11.37 | $11.51 | 909 675 |
| May 25, 2023 | $11.39 | $11.59 | $11.31 | $11.55 | 1 211 378 |
| May 24, 2023 | $11.65 | $11.74 | $11.38 | $11.55 | 1 355 290 |
| May 23, 2023 | $11.04 | $11.59 | $11.04 | $11.51 | 1 222 060 |
| May 22, 2023 | $11.07 | $11.16 | $10.82 | $11.06 | 966 093 |
| May 19, 2023 | $11.54 | $11.51 | $11.03 | $11.05 | 795 456 |
| May 18, 2023 | $11.53 | $11.63 | $11.27 | $11.50 | 1 153 254 |
| May 17, 2023 | $11.12 | $11.56 | $11.03 | $11.53 | 1 221 892 |
| May 16, 2023 | $11.27 | $11.39 | $10.80 | $11.06 | 1 640 218 |
| May 15, 2023 | $11.44 | $11.45 | $11.22 | $11.40 | 1 027 767 |
| May 12, 2023 | $11.13 | $11.37 | $11.08 | $11.34 | 1 288 601 |
| May 11, 2023 | $10.93 | $11.27 | $10.83 | $11.12 | 1 450 547 |
| May 10, 2023 | $11.42 | $11.45 | $10.81 | $11.00 | 1 506 051 |
| May 09, 2023 | $11.10 | $11.32 | $10.93 | $11.27 | 1 690 914 |
