SBH - Sally Beauty Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201916.3116.5615.7816.0916.091,240,600
May 23, 201916.2416.3516.0016.2116.211,977,500
May 22, 201916.5016.6516.3716.4216.42838,800
May 21, 201916.4216.8116.1916.6216.62974,600
May 20, 201916.2116.4915.9616.3616.361,022,000
May 17, 201916.0316.6515.9516.3416.341,438,700
May 16, 201916.5516.7616.0816.2116.211,797,200
May 15, 201915.7916.4415.6716.4316.431,833,500
May 14, 201916.3216.3515.7915.9015.902,384,900
May 13, 201915.8816.3315.6716.2516.252,597,600
May 10, 201916.5016.5816.1016.2616.262,072,500
May 09, 201916.3116.5916.1516.5516.551,336,800
May 08, 201916.3816.5916.2516.4016.401,075,400
May 07, 201916.3016.5816.3016.4216.421,195,100
May 06, 201916.5616.8516.3916.5316.531,911,700
May 03, 201916.1616.6016.0116.5316.532,278,400
May 02, 201915.9516.4015.8116.2316.232,897,300
May 01, 201916.3516.6015.9015.9315.933,960,600
Apr 30, 201918.0018.1517.5317.7017.703,023,000
Apr 29, 201917.9418.1617.8317.9917.991,394,800
Apr 26, 201917.7018.0017.5617.9217.92906,400
Apr 25, 201918.0718.0717.5117.6517.651,425,400
Apr 24, 201918.1618.4117.9318.1518.151,743,400
Apr 23, 201918.0018.3517.7418.1018.101,420,100
Apr 22, 201918.5218.5417.6917.8017.801,559,500
Apr 18, 201918.4818.7518.4118.6218.62883,500
Apr 17, 201918.8418.9318.3718.5318.53475,900
Apr 16, 201918.4018.7318.2718.7218.72765,400
Apr 15, 201918.1818.4418.0918.2718.27867,700
Apr 12, 201918.5918.7018.2018.2518.25760,000
Apr 11, 201918.9718.9818.3618.4718.471,363,100
Apr 10, 201918.7818.9418.5318.9218.92708,000
Apr 09, 201918.9618.9618.5418.6718.67882,300
Apr 08, 201919.4119.4518.9819.0619.06822,700
Apr 05, 201919.2419.6519.2419.4419.441,744,700
Apr 04, 201918.4019.2018.4019.1719.171,528,400
Apr 03, 201918.4418.4918.2418.4018.40874,700
Apr 02, 201918.4418.4418.0618.2518.251,152,100
Apr 01, 201918.5318.8418.3218.4618.461,309,800
Mar 29, 201918.2618.4318.1918.4118.411,287,600
Mar 28, 201918.6118.7917.9118.2118.211,255,900
Mar 27, 201918.0518.5218.0418.4618.461,357,400
Mar 26, 201918.0018.3117.6618.0818.081,022,300
Mar 25, 201917.6118.0117.5217.8317.83991,700
Mar 22, 201917.5917.9017.4917.5917.591,272,300
Mar 21, 201917.3517.7317.3517.6817.68895,800
Mar 20, 201918.1318.4017.4317.4517.451,149,100
Mar 19, 201918.2918.7118.2618.4418.441,158,400
Mar 18, 201917.8418.1417.8118.1418.14915,000
Mar 15, 201917.8518.0617.7117.7717.772,078,100
Mar 14, 201918.2218.2617.7917.8117.81767,100
Mar 13, 201917.9818.3617.9218.2818.281,021,700
Mar 12, 201917.9518.0417.6217.8617.861,112,100
Mar 11, 201917.5518.0417.5018.0218.021,013,000
Mar 08, 201917.6317.6417.2917.5317.531,230,200
Mar 07, 201917.4917.8017.3317.8017.801,814,100
Mar 06, 201917.9117.9717.3917.5617.561,284,100
Mar 05, 201917.6817.8917.6617.8217.82684,700
Mar 04, 201917.8517.8617.5117.6217.621,040,800
Mar 01, 201918.3018.5617.7517.7917.791,237,100
Feb 28, 201918.0118.2017.7218.0718.07949,200
Feb 27, 201917.8918.2017.7917.9917.991,392,300
Feb 26, 201917.8117.9717.6517.8417.84923,000
Feb 25, 201918.1018.2317.7517.8017.801,106,400
Feb 22, 201917.9118.1517.8617.9917.991,107,300
Feb 21, 201918.1518.2917.7817.8717.871,515,900
Feb 20, 201918.5818.6418.1218.1418.14999,400
Feb 19, 201918.6918.8118.2818.6018.601,377,500
Feb 15, 201918.8219.0718.6618.7118.711,204,700
Feb 14, 201918.5018.7318.1418.6918.691,593,900
Feb 13, 201918.5018.5718.2018.5018.501,111,900
Feb 12, 201918.4118.5218.2818.4318.431,223,000
Feb 11, 201918.0718.3417.8518.3318.331,849,600
Feb 08, 201917.7117.9417.5017.5717.571,483,500
Feb 07, 201917.8017.8017.4917.7517.752,022,600
Feb 06, 201918.8818.8817.8217.8917.892,765,900
Feb 05, 201920.0020.2018.3618.8418.843,468,000
Feb 04, 201917.5018.2317.3318.1718.173,387,100
Feb 01, 201917.3517.6217.1917.4217.422,486,100
Jan 31, 201917.2817.6117.1517.2217.221,855,000
Jan 30, 201917.5517.5517.0217.2817.281,651,100
Jan 29, 201917.8917.9117.4017.4317.431,220,100
Jan 28, 201917.8617.9117.6317.9117.911,625,800
Jan 25, 201917.9418.2517.8318.0218.021,967,400
Jan 24, 201917.3417.7217.2717.7017.701,576,100
Jan 23, 201917.1117.4217.0417.2917.291,577,600
Jan 22, 201917.9818.0116.9817.0517.052,832,000
Jan 18, 201917.8218.2417.7918.0818.081,381,200
Jan 17, 201917.2917.8217.2217.6817.681,630,700
Jan 16, 201917.5017.6917.3417.4117.411,356,200
Jan 15, 201918.0518.0517.3417.4917.492,277,000
Jan 14, 201918.3218.8317.8717.9717.972,764,000
Jan 11, 201917.7718.6317.7118.4918.492,316,400
Jan 10, 201917.6617.9717.2217.8717.872,718,500
Jan 09, 201917.6418.0217.6018.0218.023,076,000
Jan 08, 201917.3117.7517.0417.5717.571,881,300
Jan 07, 201917.0417.6216.8417.1417.142,037,900
Jan 04, 201917.0817.5217.0017.1817.181,782,900
Jan 03, 201917.2217.3316.8116.8316.831,131,900
Jan 02, 201916.7317.5316.6117.2917.291,891,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...