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 |
| Jul 20, 2023 | $12.29 | $12.39 | $12.06 | $12.34 | 1 135 380 |
| Jul 19, 2023 | $12.31 | $12.41 | $12.12 | $12.19 | 1 415 947 |
| Jul 18, 2023 | $12.07 | $12.44 | $12.03 | $12.31 | 1 673 994 |
| Jul 17, 2023 | $11.88 | $12.28 | $11.87 | $12.11 | 1 170 738 |
| Jul 14, 2023 | $11.83 | $11.94 | $11.66 | $11.93 | 1 038 666 |
| Jul 13, 2023 | $11.89 | $11.90 | $11.74 | $11.81 | 943 358 |
| Jul 12, 2023 | $12.24 | $12.33 | $11.91 | $11.91 | 1 431 020 |
| Jul 11, 2023 | $12.06 | $12.21 | $11.96 | $12.00 | 1 450 765 |
| Jul 10, 2023 | $12.07 | $12.37 | $11.96 | $12.04 | 1 965 348 |
| Jul 07, 2023 | $12.25 | $12.43 | $12.09 | $12.11 | 1 169 094 |
| Jul 06, 2023 | $12.20 | $12.30 | $12.01 | $12.26 | 806 077 |
| Jul 05, 2023 | $12.41 | $12.44 | $12.18 | $12.31 | 929 329 |
| Jul 03, 2023 | $12.33 | $12.57 | $12.33 | $12.53 | 606 920 |
| Jun 30, 2023 | $12.31 | $12.43 | $12.07 | $12.35 | 1 204 740 |
| Jun 29, 2023 | $11.99 | $12.35 | $11.97 | $12.26 | 1 534 041 |
| Jun 28, 2023 | $12.25 | $12.21 | $11.88 | $12.01 | 1 187 857 |
| Jun 27, 2023 | $12.04 | $12.42 | $11.87 | $12.28 | 1 236 221 |
| Jun 26, 2023 | $11.83 | $12.15 | $11.74 | $11.97 | 2 168 811 |
| Jun 23, 2023 | $12.02 | $12.26 | $11.90 | $11.92 | 1 612 441 |
| Jun 22, 2023 | $12.33 | $12.33 | $12.06 | $12.15 | 1 315 693 |
| Jun 21, 2023 | $12.47 | $12.50 | $12.29 | $12.36 | 1 040 626 |
| Jun 20, 2023 | $12.29 | $12.60 | $12.22 | $12.55 | 1 864 089 |
| Jun 16, 2023 | $12.37 | $12.42 | $12.04 | $12.38 | 2 020 707 |
| Jun 15, 2023 | $12.01 | $12.33 | $11.95 | $12.29 | 1 359 195 |
| Jun 14, 2023 | $12.36 | $12.48 | $11.99 | $12.09 | 1 550 171 |
