SBH - Sally Beauty Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 12, 201818.7419.0118.3418.3718.371,798,700
Jan 11, 201817.8518.7717.7618.6418.641,301,800
Jan 10, 201817.7617.9717.6317.7317.731,158,700
Jan 09, 201817.8817.9517.5817.8417.841,242,100
Jan 08, 201818.2918.4417.8217.9917.991,685,100
Jan 05, 201817.8318.3417.7218.2418.241,420,500
Jan 04, 201818.8918.9617.8217.9517.952,233,300
Jan 03, 201819.1319.1718.7118.8318.831,419,600
Jan 02, 201818.8419.1618.4719.0819.082,034,400
Dec 29, 201718.6818.9418.6518.7618.761,225,900
Dec 28, 201718.5018.7418.4318.6618.66928,000
Dec 27, 201718.7218.8518.4618.5518.55924,500
Dec 26, 201718.7319.0018.5418.7118.711,586,300
Dec 22, 201718.3218.7118.1418.6818.681,620,400
Dec 21, 201718.2118.3718.0418.2818.281,347,000
Dec 20, 201717.8818.2917.6718.2218.222,038,500
Dec 19, 201718.0618.1217.6717.8017.802,001,300
Dec 18, 201717.1118.0717.0917.9617.964,599,600
Dec 15, 201716.5017.0416.5016.9216.923,196,700
Dec 14, 201716.6116.7916.2816.4816.481,695,900
Dec 13, 201716.3916.7016.2816.5916.591,440,300
Dec 12, 201716.7116.8216.3616.3716.371,809,600
Dec 11, 201717.0917.0916.6216.7316.731,342,000
Dec 08, 201716.6617.1016.5817.0617.062,660,000
Dec 07, 201716.7317.0816.6116.6216.621,970,000
Dec 06, 201717.2317.2316.6416.6516.652,026,300
Dec 05, 201717.3317.4316.9817.0917.091,970,600
Dec 04, 201717.1417.6317.1217.2517.252,551,400
Dec 01, 201716.9217.1016.5316.9616.962,162,600
Nov 30, 201717.2117.5016.8317.0517.051,870,100
Nov 29, 201716.4517.5016.4517.1717.173,310,900
Nov 28, 201715.9516.4915.9016.4516.451,481,200
Nov 27, 201715.7816.1815.6915.9515.952,014,700
Nov 24, 201716.0016.1315.7015.7015.70971,500
Nov 22, 201715.5516.1015.5515.9615.962,111,000
Nov 21, 201715.8415.8415.2515.4915.492,189,400
Nov 20, 201715.4416.0215.3315.8915.891,758,500
Nov 17, 201715.6515.7615.3015.4415.442,524,700
Nov 16, 201714.4715.6914.0515.4615.465,181,400
Nov 15, 201714.9115.9014.5015.1615.168,167,500
Nov 14, 201715.0515.9515.0115.6715.674,532,300
Nov 13, 201716.0516.0715.0115.1415.144,630,800
Nov 10, 201716.2316.5416.0516.2116.212,396,500
Nov 09, 201715.7916.6715.7916.3116.312,248,900
Nov 08, 201715.6216.2414.2215.9215.924,517,400
Nov 07, 201717.5917.6516.9917.0717.071,928,600
Nov 06, 201717.3017.6717.1717.4817.481,653,300
Nov 03, 201717.5517.7517.3917.4017.401,661,000
Nov 02, 201717.4717.6517.2017.5517.551,672,300
Nov 01, 201717.3017.4517.0517.4217.421,746,800
Oct 31, 201717.3017.4317.1917.3117.311,757,400
Oct 30, 201717.3517.4317.1717.2517.251,320,800
Oct 27, 201717.5017.5417.2417.3917.391,762,600
Oct 26, 201717.5717.7817.4917.5717.57857,400
Oct 25, 201717.5517.6917.2917.6317.631,389,500
Oct 24, 201717.4117.7617.4117.5717.571,611,800
Oct 23, 201717.3417.6717.2717.3217.321,821,300
Oct 20, 201717.0117.6617.0117.3317.333,595,000
Oct 19, 201716.9817.4116.3616.8716.876,046,200
Oct 18, 201717.9318.1317.6017.7517.751,796,300
Oct 17, 201717.6718.0217.5917.9017.901,762,300
Oct 16, 201718.1518.3117.6417.7117.712,186,600
Oct 13, 201717.5917.7817.1017.4517.452,670,900
Oct 12, 201717.9017.9017.1917.6017.603,769,400
Oct 11, 201719.2419.3517.6517.9717.975,766,000
Oct 10, 201719.2919.5919.2419.2919.291,340,100
Oct 09, 201719.6519.7419.1819.2619.261,374,900
Oct 06, 201719.8219.9319.5419.6019.601,126,100
Oct 05, 201719.6620.3119.6619.9119.911,305,700
Oct 04, 201719.6320.1619.5519.7419.741,838,200
Oct 03, 201719.6219.7019.3619.5919.591,277,600
Oct 02, 201719.6719.7119.1319.6319.632,500,800
Sep 29, 201720.0920.1919.5219.5819.582,158,100
Sep 28, 201720.1320.2319.9420.0620.061,566,600
Sep 27, 201719.9520.1719.7320.1420.141,905,800
Sep 26, 201719.7119.9819.6019.9519.951,985,300
Sep 25, 201718.9119.9718.9119.6819.683,235,000
Sep 22, 201719.4219.5418.8018.9518.953,662,800
Sep 21, 201720.1320.1319.4419.4419.441,497,300
Sep 20, 201720.4320.5020.0720.1020.101,630,600
Sep 19, 201720.3120.4420.2820.3520.35862,100
Sep 18, 201720.2320.4020.1320.2920.291,369,000
Sep 15, 201720.1120.3020.0420.1920.193,992,000
Sep 14, 201720.4320.4320.0720.1820.181,450,500
Sep 13, 201720.3720.6220.3720.4920.491,237,100
Sep 12, 201720.1020.4519.9720.3420.341,641,200
Sep 11, 201719.6020.0319.5019.9919.991,822,300
Sep 08, 201719.5919.6119.3319.5519.551,216,800
Sep 07, 201719.7819.8519.4119.6819.681,730,100
Sep 06, 201719.0019.7218.9419.6519.652,037,100
Sep 05, 201718.9919.1018.8018.9618.962,188,400
Sep 01, 201719.0019.1718.7419.0619.062,279,800
Aug 31, 201718.7018.7718.3418.5918.591,838,800
Aug 30, 201718.7518.8218.4718.5718.571,271,100
Aug 29, 201718.4718.9818.3418.8018.801,731,500
Aug 28, 201718.5318.7918.4318.7118.711,951,300
Aug 25, 201717.9618.4817.7918.4418.442,060,000
Aug 24, 201717.9118.3917.8818.0218.022,825,200
Aug 23, 201717.6817.7517.2717.5117.512,032,200
Aug 22, 201717.9218.0717.6817.7717.771,633,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...