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 |
| Aug 24, 2023 | $9.47 | $9.64 | $9.46 | $9.58 | 1 692 463 |
| Aug 23, 2023 | $9.69 | $9.77 | $9.53 | $9.58 | 1 448 187 |
| Aug 22, 2023 | $10.00 | $10.09 | $9.69 | $9.76 | 1 347 987 |
| Aug 21, 2023 | $10.28 | $10.35 | $9.95 | $10.07 | 1 264 141 |
| Aug 18, 2023 | $10.11 | $10.49 | $10.11 | $10.38 | 1 187 040 |
| Aug 17, 2023 | $9.91 | $10.22 | $9.84 | $10.16 | 1 713 072 |
| Aug 16, 2023 | $10.60 | $10.68 | $9.91 | $9.92 | 1 847 315 |
| Aug 15, 2023 | $10.83 | $10.95 | $10.70 | $10.73 | 1 105 157 |
| Aug 14, 2023 | $10.96 | $11.03 | $10.83 | $10.96 | 1 430 500 |
| Aug 11, 2023 | $10.84 | $11.31 | $10.84 | $11.07 | 1 262 761 |
| Aug 10, 2023 | $11.32 | $11.42 | $10.94 | $10.96 | 1 760 807 |
| Aug 09, 2023 | $11.70 | $11.68 | $11.24 | $11.28 | 1 713 453 |
| Aug 08, 2023 | $12.02 | $12.11 | $11.17 | $11.66 | 2 199 330 |
| Aug 07, 2023 | $11.41 | $12.20 | $11.37 | $12.18 | 2 007 237 |
| Aug 04, 2023 | $11.90 | $11.90 | $11.37 | $11.37 | 1 881 210 |
| Aug 03, 2023 | $11.83 | $12.28 | $11.41 | $11.74 | 2 909 421 |
| Aug 02, 2023 | $11.86 | $12.00 | $11.69 | $11.85 | 1 738 909 |
| Aug 01, 2023 | $11.83 | $12.07 | $11.66 | $12.00 | 1 791 069 |
| Jul 31, 2023 | $12.15 | $12.23 | $11.93 | $11.97 | 1 590 295 |
| Jul 28, 2023 | $12.26 | $12.41 | $12.06 | $12.09 | 1 368 605 |
| Jul 27, 2023 | $12.41 | $12.56 | $12.06 | $12.22 | 1 297 152 |
| Jul 26, 2023 | $12.36 | $12.61 | $12.11 | $12.40 | 1 735 759 |
| Jul 25, 2023 | $11.92 | $12.48 | $11.89 | $12.39 | 1 338 047 |
| Jul 24, 2023 | $12.37 | $12.50 | $11.95 | $11.99 | 1 792 263 |
| Jul 21, 2023 | $12.39 | $12.44 | $12.19 | $12.22 | 951 752 |
