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 |
| Nov 02, 2023 | $8.65 | $9.02 | $8.60 | $9.01 | 1 422 529 |
| Nov 01, 2023 | $8.49 | $8.54 | $8.15 | $8.49 | 1 592 275 |
| Oct 31, 2023 | $8.47 | $8.54 | $8.27 | $8.50 | 1 768 545 |
| Oct 30, 2023 | $8.58 | $8.69 | $8.46 | $8.47 | 2 098 148 |
| Oct 27, 2023 | $8.42 | $8.71 | $8.42 | $8.48 | 3 712 375 |
| Oct 26, 2023 | $8.06 | $8.47 | $7.93 | $8.42 | 2 156 212 |
| Oct 25, 2023 | $7.87 | $8.19 | $7.74 | $8.14 | 1 312 699 |
| Oct 24, 2023 | $7.83 | $8.13 | $7.82 | $7.92 | 1 846 334 |
| Oct 23, 2023 | $7.88 | $7.97 | $7.69 | $7.71 | 2 131 648 |
| Oct 20, 2023 | $8.07 | $8.12 | $7.94 | $7.95 | 1 561 168 |
| Oct 19, 2023 | $8.01 | $8.22 | $7.94 | $8.03 | 1 426 569 |
| Oct 18, 2023 | $8.10 | $8.21 | $8.00 | $8.06 | 1 414 486 |
| Oct 17, 2023 | $7.78 | $8.23 | $7.78 | $8.22 | 2 045 551 |
| Oct 16, 2023 | $7.37 | $7.89 | $7.30 | $7.83 | 2 200 841 |
| Oct 13, 2023 | $7.50 | $7.55 | $7.21 | $7.26 | 1 296 623 |
| Oct 12, 2023 | $7.65 | $7.67 | $7.33 | $7.47 | 2 953 742 |
| Oct 11, 2023 | $7.55 | $7.70 | $7.50 | $7.67 | 2 166 802 |
| Oct 10, 2023 | $7.43 | $7.79 | $7.43 | $7.62 | 2 528 841 |
| Oct 09, 2023 | $7.78 | $7.85 | $7.43 | $7.46 | 1 684 212 |
| Oct 06, 2023 | $7.87 | $8.06 | $7.85 | $7.92 | 2 198 100 |
| Oct 05, 2023 | $7.95 | $8.06 | $7.87 | $7.97 | 2 304 552 |
| Oct 04, 2023 | $7.92 | $8.07 | $7.81 | $7.98 | 1 879 906 |
| Oct 03, 2023 | $8.41 | $8.45 | $7.78 | $7.88 | 3 549 056 |
| Oct 02, 2023 | $8.34 | $8.56 | $8.17 | $8.45 | 6 500 100 |
| Sep 29, 2023 | $8.39 | $8.56 | $8.36 | $8.38 | 1 692 066 |
