NYSE:SBH
Sally Beauty Holdings Inc Stock Price (Quote)
$10.78
-0.170 (-1.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SBH stock ended at $10.78. This is 1.55% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.94% from a day low at $10.78 to a day high of $11.42. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $12.17 | $12.55 | $12.16 | $12.42 | 1 085 066 |
| Mar 27, 2024 | $11.74 | $12.26 | $11.72 | $12.17 | 1 415 960 |
| Mar 26, 2024 | $11.52 | $11.79 | $11.40 | $11.63 | 1 381 863 |
| Mar 25, 2024 | $11.94 | $11.94 | $11.30 | $11.36 | 1 235 621 |
| Mar 22, 2024 | $12.20 | $12.20 | $11.68 | $11.71 | 880 119 |
| Mar 21, 2024 | $12.32 | $12.49 | $12.26 | $12.29 | 1 262 713 |
| Mar 20, 2024 | $12.03 | $12.37 | $11.92 | $12.33 | 922 203 |
| Mar 19, 2024 | $11.98 | $12.18 | $11.76 | $12.06 | 1 468 279 |
| Mar 18, 2024 | $11.92 | $12.30 | $11.76 | $12.19 | 1 693 775 |
| Mar 15, 2024 | $11.71 | $12.02 | $11.71 | $11.85 | 1 495 969 |
| Mar 14, 2024 | $12.31 | $12.35 | $11.73 | $11.84 | 1 270 199 |
| Mar 13, 2024 | $11.82 | $12.49 | $11.82 | $12.37 | 1 232 422 |
| Mar 12, 2024 | $11.66 | $12.01 | $11.66 | $11.84 | 1 259 657 |
| Mar 11, 2024 | $12.76 | $12.94 | $11.59 | $11.63 | 1 784 320 |
| Mar 08, 2024 | $12.66 | $12.85 | $12.50 | $12.84 | 2 321 870 |
| Mar 07, 2024 | $12.25 | $12.63 | $12.15 | $12.47 | 1 262 931 |
| Mar 06, 2024 | $12.43 | $12.43 | $11.75 | $12.12 | 1 158 168 |
| Mar 05, 2024 | $12.37 | $12.70 | $12.34 | $12.35 | 1 165 600 |
| Mar 04, 2024 | $12.60 | $12.76 | $12.43 | $12.48 | 1 206 412 |
| Mar 01, 2024 | $12.68 | $12.86 | $12.40 | $12.64 | 1 118 353 |
| Feb 29, 2024 | $12.59 | $12.86 | $12.54 | $12.63 | 1 276 463 |
| Feb 28, 2024 | $12.67 | $12.78 | $12.45 | $12.48 | 1 050 877 |
| Feb 27, 2024 | $13.12 | $13.14 | $12.93 | $12.97 | 1 271 869 |
| Feb 26, 2024 | $13.21 | $13.21 | $12.93 | $12.97 | 1 050 285 |
| Feb 23, 2024 | $12.98 | $13.39 | $12.86 | $13.22 | 1 452 889 |
