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 |
| Mar 14, 2016 | $31.65 | $31.86 | $31.52 | $31.79 | 1 018 600 |
| Mar 11, 2016 | $31.20 | $31.91 | $31.17 | $31.74 | 1 664 600 |
| Mar 10, 2016 | $30.20 | $30.94 | $30.04 | $30.86 | 1 711 900 |
| Mar 09, 2016 | $30.97 | $31.20 | $30.64 | $30.78 | 1 855 300 |
| Mar 08, 2016 | $30.90 | $31.11 | $30.59 | $30.77 | 1 655 700 |
| Mar 07, 2016 | $31.17 | $31.30 | $30.79 | $30.96 | 1 469 900 |
| Mar 04, 2016 | $31.58 | $31.74 | $31.18 | $31.32 | 1 243 000 |
| Mar 03, 2016 | $31.81 | $31.90 | $31.33 | $31.50 | 1 598 900 |
| Mar 02, 2016 | $31.56 | $31.83 | $31.26 | $31.82 | 1 988 000 |
| Mar 01, 2016 | $31.76 | $31.86 | $31.42 | $31.56 | 1 331 700 |
| Feb 29, 2016 | $31.74 | $31.80 | $31.55 | $31.58 | 1 158 800 |
| Feb 26, 2016 | $31.50 | $31.72 | $31.38 | $31.65 | 970 800 |
| Feb 25, 2016 | $31.34 | $31.52 | $31.03 | $31.48 | 1 219 700 |
| Feb 24, 2016 | $31.11 | $31.47 | $30.80 | $31.39 | 1 082 600 |
| Feb 23, 2016 | $30.94 | $31.41 | $30.70 | $31.38 | 1 610 400 |
| Feb 22, 2016 | $30.90 | $31.18 | $30.68 | $30.96 | 1 254 100 |
| Feb 19, 2016 | $31.03 | $31.03 | $30.48 | $30.69 | 1 469 600 |
| Feb 18, 2016 | $31.32 | $31.61 | $30.72 | $31.26 | 1 667 100 |
| Feb 17, 2016 | $30.30 | $31.44 | $30.30 | $31.41 | 2 520 500 |
| Feb 16, 2016 | $30.44 | $30.77 | $30.12 | $30.50 | 2 035 500 |
| Feb 12, 2016 | $29.76 | $30.24 | $29.54 | $30.11 | 1 434 900 |
| Feb 11, 2016 | $29.63 | $29.89 | $29.46 | $29.64 | 2 222 000 |
| Feb 10, 2016 | $30.20 | $30.56 | $29.81 | $30.09 | 1 322 200 |
| Feb 09, 2016 | $30.19 | $30.55 | $29.95 | $30.18 | 2 052 100 |
| Feb 08, 2016 | $30.13 | $30.63 | $29.70 | $30.52 | 3 351 600 |
