NYSE - Delayed Quote • USD
Sally Beauty Holdings, Inc. (SBH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.48 | 10.62 | 10.42 | 10.60 | 10.60 | 869,600 |
Apr 18, 2024 | 10.39 | 10.79 | 10.39 | 10.56 | 10.56 | 1,371,600 |
Apr 17, 2024 | 10.40 | 10.57 | 10.25 | 10.31 | 10.31 | 1,311,200 |
Apr 16, 2024 | 10.25 | 10.43 | 10.16 | 10.35 | 10.35 | 1,546,800 |
Apr 15, 2024 | 11.06 | 11.20 | 10.34 | 10.35 | 10.35 | 1,241,300 |
Apr 12, 2024 | 11.07 | 11.10 | 10.82 | 10.92 | 10.92 | 1,324,400 |
Apr 11, 2024 | 11.10 | 11.24 | 10.96 | 11.20 | 11.20 | 1,396,500 |
Apr 10, 2024 | 10.73 | 10.94 | 10.55 | 10.92 | 10.92 | 1,482,600 |
Apr 9, 2024 | 10.90 | 11.19 | 10.83 | 11.09 | 11.09 | 899,100 |
Apr 8, 2024 | 10.99 | 11.13 | 10.74 | 10.75 | 10.75 | 1,233,400 |
Apr 5, 2024 | 10.99 | 11.11 | 10.79 | 10.89 | 10.89 | 1,290,300 |
Apr 4, 2024 | 11.26 | 11.56 | 10.98 | 11.04 | 11.04 | 1,664,200 |
Apr 3, 2024 | 11.73 | 11.74 | 11.01 | 11.06 | 11.06 | 1,639,800 |
Apr 2, 2024 | 12.39 | 12.46 | 11.70 | 11.85 | 11.85 | 1,622,600 |
Apr 1, 2024 | 12.38 | 12.73 | 12.37 | 12.57 | 12.57 | 1,315,000 |
Mar 28, 2024 | 12.17 | 12.55 | 12.16 | 12.42 | 12.42 | 1,085,100 |
Mar 27, 2024 | 11.74 | 12.26 | 11.72 | 12.17 | 12.17 | 1,460,600 |
Mar 26, 2024 | 11.52 | 11.79 | 11.40 | 11.63 | 11.63 | 1,433,400 |
Mar 25, 2024 | 11.94 | 11.94 | 11.30 | 11.36 | 11.36 | 1,235,600 |
Mar 22, 2024 | 12.20 | 12.22 | 11.68 | 11.71 | 11.71 | 1,048,500 |
Mar 21, 2024 | 12.32 | 12.49 | 12.26 | 12.29 | 12.29 | 1,263,000 |
Mar 20, 2024 | 12.03 | 12.37 | 11.92 | 12.33 | 12.33 | 962,300 |
Mar 19, 2024 | 11.98 | 12.18 | 11.76 | 12.06 | 12.06 | 1,468,300 |
Mar 18, 2024 | 11.92 | 12.30 | 11.76 | 12.19 | 12.19 | 1,744,800 |
Mar 15, 2024 | 11.71 | 12.02 | 11.70 | 11.85 | 11.85 | 3,374,900 |
Mar 14, 2024 | 12.31 | 12.35 | 11.73 | 11.84 | 11.84 | 1,303,800 |
Mar 13, 2024 | 11.82 | 12.49 | 11.82 | 12.37 | 12.37 | 1,256,600 |
Mar 12, 2024 | 11.66 | 12.01 | 11.66 | 11.84 | 11.84 | 1,259,800 |
Mar 11, 2024 | 12.76 | 12.94 | 11.59 | 11.63 | 11.63 | 1,785,400 |
Mar 8, 2024 | 12.66 | 12.85 | 12.50 | 12.84 | 12.84 | 2,586,400 |
Mar 7, 2024 | 12.25 | 12.63 | 12.15 | 12.47 | 12.47 | 1,302,600 |
Mar 6, 2024 | 12.43 | 12.44 | 11.75 | 12.12 | 12.12 | 1,318,700 |
Mar 5, 2024 | 12.37 | 12.70 | 12.34 | 12.35 | 12.35 | 1,329,000 |
Mar 4, 2024 | 12.60 | 12.77 | 12.43 | 12.48 | 12.48 | 1,446,300 |
Mar 1, 2024 | 12.68 | 12.86 | 12.39 | 12.64 | 12.64 | 1,386,700 |
Feb 29, 2024 | 12.59 | 12.86 | 12.54 | 12.63 | 12.63 | 1,587,600 |
Feb 28, 2024 | 12.67 | 12.78 | 12.45 | 12.48 | 12.48 | 1,403,400 |
Feb 27, 2024 | 13.12 | 13.14 | 12.93 | 12.97 | 12.97 | 1,618,400 |
Feb 26, 2024 | 13.21 | 13.21 | 12.93 | 12.97 | 12.97 | 1,238,200 |
Feb 23, 2024 | 12.98 | 13.39 | 12.86 | 13.22 | 13.22 | 1,633,500 |
Feb 22, 2024 | 13.43 | 13.56 | 12.95 | 12.99 | 12.99 | 1,282,400 |
Feb 21, 2024 | 13.47 | 13.58 | 13.31 | 13.45 | 13.45 | 1,338,300 |
Feb 20, 2024 | 13.42 | 13.84 | 13.25 | 13.67 | 13.67 | 1,370,000 |
Feb 16, 2024 | 13.57 | 13.91 | 13.50 | 13.62 | 13.62 | 1,193,300 |
Feb 15, 2024 | 13.75 | 13.91 | 13.54 | 13.80 | 13.80 | 1,242,600 |
Feb 14, 2024 | 13.14 | 13.67 | 12.93 | 13.64 | 13.64 | 1,415,500 |
Feb 13, 2024 | 13.02 | 13.31 | 12.77 | 12.86 | 12.86 | 1,931,500 |
Feb 12, 2024 | 13.00 | 13.82 | 13.00 | 13.77 | 13.77 | 1,576,600 |
Feb 9, 2024 | 12.96 | 13.12 | 12.83 | 13.02 | 13.02 | 1,118,200 |
Feb 8, 2024 | 12.92 | 13.19 | 12.85 | 12.98 | 12.98 | 1,013,800 |
Feb 7, 2024 | 12.97 | 13.03 | 12.83 | 12.89 | 12.89 | 1,110,300 |
Feb 6, 2024 | 12.60 | 13.14 | 12.49 | 12.93 | 12.93 | 1,927,400 |
Feb 5, 2024 | 12.39 | 12.67 | 12.16 | 12.59 | 12.59 | 1,452,600 |
Feb 2, 2024 | 12.82 | 12.96 | 12.40 | 12.67 | 12.67 | 1,661,500 |
Feb 1, 2024 | 12.40 | 13.46 | 12.15 | 13.14 | 13.14 | 2,591,800 |
Jan 31, 2024 | 12.35 | 12.87 | 12.31 | 12.32 | 12.32 | 2,430,300 |
Jan 30, 2024 | 12.47 | 12.52 | 12.25 | 12.43 | 12.43 | 1,405,500 |
Jan 29, 2024 | 12.18 | 12.70 | 12.18 | 12.56 | 12.56 | 1,332,300 |
Jan 26, 2024 | 12.27 | 12.44 | 12.11 | 12.20 | 12.20 | 810,500 |
Jan 25, 2024 | 11.93 | 12.13 | 11.86 | 12.12 | 12.12 | 1,281,200 |
Jan 24, 2024 | 12.21 | 12.25 | 11.60 | 11.70 | 11.70 | 1,470,300 |
Jan 23, 2024 | 12.44 | 12.56 | 12.04 | 12.07 | 12.07 | 1,252,300 |
Jan 22, 2024 | 12.01 | 12.37 | 11.91 | 12.20 | 12.20 | 1,988,300 |
Jan 19, 2024 | 11.80 | 11.97 | 11.54 | 11.86 | 11.86 | 1,208,600 |
Jan 18, 2024 | 11.89 | 11.92 | 11.59 | 11.76 | 11.76 | 1,083,800 |
Jan 17, 2024 | 11.82 | 12.11 | 11.64 | 11.72 | 11.72 | 1,288,700 |
Jan 16, 2024 | 11.61 | 12.03 | 11.52 | 12.01 | 12.01 | 1,590,200 |
Jan 12, 2024 | 12.69 | 12.70 | 11.76 | 11.82 | 11.82 | 1,114,400 |
Jan 11, 2024 | 12.47 | 12.47 | 12.05 | 12.24 | 12.24 | 1,357,200 |
Jan 10, 2024 | 12.28 | 12.69 | 12.22 | 12.59 | 12.59 | 1,552,300 |
Jan 9, 2024 | 13.02 | 13.02 | 12.32 | 12.32 | 12.32 | 1,854,800 |
Jan 8, 2024 | 12.81 | 13.29 | 12.72 | 13.24 | 13.24 | 1,458,500 |
Jan 5, 2024 | 12.69 | 13.19 | 12.64 | 12.88 | 12.88 | 1,228,900 |
Jan 4, 2024 | 12.70 | 12.89 | 12.52 | 12.86 | 12.86 | 1,336,000 |
Jan 3, 2024 | 13.66 | 13.66 | 12.60 | 12.70 | 12.70 | 2,040,400 |
Jan 2, 2024 | 13.07 | 13.85 | 12.91 | 13.29 | 13.29 | 1,619,500 |
Dec 29, 2023 | 13.47 | 13.55 | 13.20 | 13.28 | 13.28 | 1,490,400 |
Dec 28, 2023 | 13.57 | 13.66 | 13.36 | 13.46 | 13.46 | 1,040,900 |
Dec 27, 2023 | 13.56 | 13.74 | 13.48 | 13.64 | 13.64 | 1,083,200 |
Dec 26, 2023 | 13.25 | 13.53 | 13.10 | 13.50 | 13.50 | 980,500 |
Dec 22, 2023 | 13.12 | 13.44 | 13.01 | 13.19 | 13.19 | 1,015,500 |
Dec 21, 2023 | 13.15 | 13.41 | 13.02 | 13.35 | 13.35 | 1,072,800 |
Dec 20, 2023 | 12.78 | 13.34 | 12.75 | 12.95 | 12.95 | 1,653,800 |
Dec 19, 2023 | 12.96 | 13.12 | 12.69 | 13.06 | 13.06 | 1,808,500 |
Dec 18, 2023 | 12.99 | 12.99 | 12.66 | 12.75 | 12.75 | 2,852,100 |
Dec 15, 2023 | 13.16 | 13.16 | 12.58 | 12.94 | 12.94 | 4,682,300 |
Dec 14, 2023 | 12.71 | 13.30 | 12.55 | 13.11 | 13.11 | 3,002,000 |
Dec 13, 2023 | 11.32 | 12.23 | 11.29 | 12.21 | 12.21 | 3,080,000 |
Dec 12, 2023 | 11.17 | 11.62 | 11.10 | 11.40 | 11.40 | 3,654,000 |
Dec 11, 2023 | 11.02 | 11.30 | 10.96 | 11.20 | 11.20 | 2,738,600 |
Dec 8, 2023 | 10.64 | 11.13 | 10.62 | 11.05 | 11.05 | 1,914,100 |
Dec 7, 2023 | 10.30 | 10.68 | 10.27 | 10.66 | 10.66 | 1,780,200 |
Dec 6, 2023 | 10.29 | 10.54 | 10.16 | 10.27 | 10.27 | 1,826,300 |
Dec 5, 2023 | 10.17 | 10.21 | 9.98 | 10.01 | 10.01 | 1,956,200 |
Dec 4, 2023 | 10.24 | 10.63 | 10.13 | 10.22 | 10.22 | 2,103,500 |
Dec 1, 2023 | 9.70 | 10.47 | 9.66 | 10.38 | 10.38 | 2,298,200 |
Nov 30, 2023 | 9.80 | 9.85 | 9.53 | 9.67 | 9.67 | 2,403,100 |
Nov 29, 2023 | 9.91 | 10.11 | 9.61 | 9.74 | 9.74 | 2,082,400 |
Nov 28, 2023 | 9.82 | 9.99 | 9.68 | 9.87 | 9.87 | 1,747,000 |
Nov 27, 2023 | 9.99 | 10.00 | 9.75 | 9.80 | 9.80 | 2,014,100 |
Nov 24, 2023 | 9.76 | 10.06 | 9.76 | 10.05 | 10.05 | 844,200 |
Nov 22, 2023 | 9.73 | 10.10 | 9.67 | 9.85 | 9.85 | 1,684,300 |
Nov 21, 2023 | 9.35 | 9.83 | 9.29 | 9.65 | 9.65 | 1,915,800 |
Nov 20, 2023 | 9.28 | 9.49 | 9.16 | 9.46 | 9.46 | 1,884,700 |
Nov 17, 2023 | 8.85 | 9.41 | 8.82 | 9.33 | 9.33 | 2,711,000 |
Nov 16, 2023 | 8.97 | 9.04 | 8.59 | 8.64 | 8.64 | 1,948,600 |
Nov 15, 2023 | 8.87 | 9.52 | 8.87 | 9.11 | 9.11 | 2,713,900 |
Nov 14, 2023 | 8.55 | 9.69 | 8.41 | 8.80 | 8.80 | 5,983,300 |
Nov 13, 2023 | 8.27 | 8.42 | 8.12 | 8.13 | 8.13 | 2,605,400 |
Nov 10, 2023 | 8.46 | 8.46 | 8.14 | 8.32 | 8.32 | 1,906,200 |
Nov 9, 2023 | 8.75 | 8.75 | 8.32 | 8.36 | 8.36 | 1,581,500 |
Nov 8, 2023 | 8.90 | 8.96 | 8.60 | 8.67 | 8.67 | 1,405,200 |
Nov 7, 2023 | 8.84 | 9.03 | 8.74 | 9.00 | 9.00 | 1,096,900 |
Nov 6, 2023 | 9.24 | 9.26 | 8.70 | 8.81 | 8.81 | 1,678,500 |
Nov 3, 2023 | 9.21 | 9.40 | 9.16 | 9.27 | 9.27 | 1,529,400 |
Nov 2, 2023 | 8.65 | 9.02 | 8.60 | 9.01 | 9.01 | 1,454,200 |
Nov 1, 2023 | 8.49 | 8.54 | 8.15 | 8.49 | 8.49 | 1,634,100 |
Oct 31, 2023 | 8.47 | 8.54 | 8.26 | 8.50 | 8.50 | 1,768,500 |
Oct 30, 2023 | 8.58 | 8.69 | 8.46 | 8.47 | 8.47 | 2,133,600 |
Oct 27, 2023 | 8.42 | 8.71 | 8.42 | 8.48 | 8.48 | 3,712,400 |
Oct 26, 2023 | 8.06 | 8.47 | 7.93 | 8.42 | 8.42 | 2,200,400 |
Oct 25, 2023 | 7.87 | 8.19 | 7.74 | 8.14 | 8.14 | 1,454,200 |
Oct 24, 2023 | 7.83 | 8.13 | 7.82 | 7.92 | 7.92 | 1,887,900 |
Oct 23, 2023 | 7.88 | 7.97 | 7.69 | 7.71 | 7.71 | 2,131,900 |
Oct 20, 2023 | 8.07 | 8.12 | 7.94 | 7.95 | 7.95 | 1,607,600 |
Oct 19, 2023 | 8.01 | 8.22 | 7.94 | 8.03 | 8.03 | 1,538,700 |
Oct 18, 2023 | 8.10 | 8.21 | 8.00 | 8.06 | 8.06 | 1,414,500 |
Oct 17, 2023 | 7.78 | 8.23 | 7.78 | 8.22 | 8.22 | 2,045,600 |
Oct 16, 2023 | 7.37 | 7.89 | 7.30 | 7.83 | 7.83 | 2,200,800 |
Oct 13, 2023 | 7.50 | 7.55 | 7.21 | 7.26 | 7.26 | 1,331,800 |
Oct 12, 2023 | 7.65 | 7.67 | 7.33 | 7.47 | 7.47 | 3,017,700 |
Oct 11, 2023 | 7.55 | 7.70 | 7.50 | 7.67 | 7.67 | 2,422,700 |
Oct 10, 2023 | 7.43 | 7.80 | 7.43 | 7.62 | 7.62 | 2,619,800 |
Oct 9, 2023 | 7.78 | 7.85 | 7.43 | 7.46 | 7.46 | 1,933,300 |
Oct 6, 2023 | 7.87 | 8.06 | 7.85 | 7.92 | 7.92 | 2,198,100 |
Oct 5, 2023 | 7.95 | 8.06 | 7.87 | 7.97 | 7.97 | 2,304,600 |
Oct 4, 2023 | 7.92 | 8.07 | 7.81 | 7.98 | 7.98 | 2,211,600 |
Oct 3, 2023 | 8.41 | 8.45 | 7.78 | 7.88 | 7.88 | 3,596,100 |
Oct 2, 2023 | 8.34 | 8.56 | 8.17 | 8.45 | 8.45 | 6,500,100 |
Sep 29, 2023 | 8.39 | 8.56 | 8.36 | 8.38 | 8.38 | 2,001,900 |
Sep 28, 2023 | 8.16 | 8.46 | 8.13 | 8.25 | 8.25 | 4,549,100 |
Sep 27, 2023 | 8.17 | 8.50 | 8.15 | 8.23 | 8.23 | 2,334,300 |
Sep 26, 2023 | 8.25 | 8.40 | 8.13 | 8.19 | 8.19 | 2,630,500 |
Sep 25, 2023 | 8.27 | 8.48 | 8.26 | 8.34 | 8.34 | 1,640,700 |
Sep 22, 2023 | 8.33 | 8.50 | 8.24 | 8.34 | 8.34 | 3,021,600 |
Sep 21, 2023 | 8.28 | 8.48 | 8.24 | 8.26 | 8.26 | 1,840,000 |
Sep 20, 2023 | 8.64 | 8.68 | 8.27 | 8.33 | 8.33 | 2,300,600 |
Sep 19, 2023 | 8.86 | 9.02 | 8.56 | 8.59 | 8.59 | 3,957,400 |
Sep 18, 2023 | 9.16 | 9.19 | 8.69 | 8.85 | 8.85 | 2,553,000 |
Sep 15, 2023 | 9.38 | 9.46 | 9.14 | 9.14 | 9.14 | 3,748,300 |
Sep 14, 2023 | 9.57 | 9.74 | 9.49 | 9.50 | 9.50 | 1,678,800 |
Sep 13, 2023 | 9.59 | 9.71 | 9.29 | 9.42 | 9.42 | 2,867,300 |
Sep 12, 2023 | 9.49 | 9.70 | 9.39 | 9.51 | 9.51 | 1,383,400 |
Sep 11, 2023 | 9.41 | 9.57 | 9.23 | 9.49 | 9.49 | 2,741,200 |
Sep 8, 2023 | 9.34 | 9.34 | 9.08 | 9.30 | 9.30 | 2,169,600 |
Sep 7, 2023 | 9.41 | 9.62 | 9.33 | 9.39 | 9.39 | 1,746,400 |
Sep 6, 2023 | 10.14 | 10.17 | 9.51 | 9.52 | 9.52 | 2,118,900 |
Sep 5, 2023 | 10.26 | 10.28 | 9.90 | 10.13 | 10.13 | 2,294,800 |
Sep 1, 2023 | 10.30 | 10.44 | 10.23 | 10.44 | 10.44 | 765,000 |
Aug 31, 2023 | 10.27 | 10.38 | 10.13 | 10.16 | 10.16 | 939,500 |
Aug 30, 2023 | 10.44 | 10.48 | 10.18 | 10.31 | 10.31 | 1,197,200 |
Aug 29, 2023 | 10.17 | 10.60 | 10.13 | 10.50 | 10.50 | 1,744,600 |
Aug 28, 2023 | 9.77 | 10.26 | 9.75 | 10.17 | 10.17 | 2,027,300 |
Aug 25, 2023 | 9.66 | 9.85 | 9.53 | 9.75 | 9.75 | 1,926,000 |
Aug 24, 2023 | 9.47 | 9.64 | 9.46 | 9.58 | 9.58 | 1,733,400 |
Aug 23, 2023 | 9.69 | 9.77 | 9.53 | 9.58 | 9.58 | 1,448,200 |
Aug 22, 2023 | 10.00 | 10.09 | 9.69 | 9.76 | 9.76 | 1,359,700 |
Aug 21, 2023 | 10.28 | 10.35 | 9.95 | 10.07 | 10.07 | 1,288,300 |
Aug 18, 2023 | 10.11 | 10.49 | 10.11 | 10.38 | 10.38 | 1,247,200 |
Aug 17, 2023 | 9.91 | 10.22 | 9.84 | 10.16 | 10.16 | 1,713,100 |
Aug 16, 2023 | 10.60 | 10.68 | 9.91 | 9.92 | 9.92 | 1,865,800 |
Aug 15, 2023 | 10.83 | 10.95 | 10.70 | 10.73 | 10.73 | 1,207,800 |
Aug 14, 2023 | 10.96 | 11.03 | 10.83 | 10.96 | 10.96 | 1,430,500 |
Aug 11, 2023 | 10.84 | 11.31 | 10.84 | 11.07 | 11.07 | 1,297,700 |
Aug 10, 2023 | 11.32 | 11.42 | 10.94 | 10.96 | 10.96 | 1,760,800 |
Aug 9, 2023 | 11.70 | 11.70 | 11.24 | 11.28 | 11.28 | 1,713,500 |
Aug 8, 2023 | 12.02 | 12.11 | 11.17 | 11.66 | 11.66 | 2,222,700 |
Aug 7, 2023 | 11.41 | 12.20 | 11.37 | 12.18 | 12.18 | 2,035,800 |
Aug 4, 2023 | 11.90 | 11.90 | 11.37 | 11.37 | 11.37 | 1,904,600 |
Aug 3, 2023 | 11.83 | 12.28 | 11.41 | 11.74 | 11.74 | 2,928,600 |
Aug 2, 2023 | 11.86 | 12.00 | 11.68 | 11.85 | 11.85 | 1,738,900 |
Aug 1, 2023 | 11.83 | 12.07 | 11.66 | 12.00 | 12.00 | 1,791,100 |
Jul 31, 2023 | 12.15 | 12.23 | 11.93 | 11.97 | 11.97 | 1,627,200 |
Jul 28, 2023 | 12.26 | 12.41 | 12.06 | 12.09 | 12.09 | 1,398,000 |
Jul 27, 2023 | 12.41 | 12.56 | 12.06 | 12.22 | 12.22 | 1,510,900 |
Jul 26, 2023 | 12.36 | 12.61 | 12.11 | 12.40 | 12.40 | 1,769,200 |
Jul 25, 2023 | 11.92 | 12.48 | 11.89 | 12.39 | 12.39 | 1,338,100 |
Jul 24, 2023 | 12.37 | 12.50 | 11.95 | 11.99 | 11.99 | 1,821,000 |
Jul 21, 2023 | 12.39 | 12.44 | 12.18 | 12.22 | 12.22 | 1,117,600 |
Jul 20, 2023 | 12.29 | 12.39 | 12.06 | 12.34 | 12.34 | 1,298,000 |
Jul 19, 2023 | 12.31 | 12.41 | 12.12 | 12.19 | 12.19 | 1,419,000 |
Jul 18, 2023 | 12.07 | 12.44 | 12.03 | 12.31 | 12.31 | 1,889,300 |
Jul 17, 2023 | 11.88 | 12.28 | 11.87 | 12.11 | 12.11 | 1,196,100 |
Jul 14, 2023 | 11.83 | 11.94 | 11.66 | 11.93 | 11.93 | 1,207,500 |
Jul 13, 2023 | 11.89 | 11.90 | 11.74 | 11.81 | 11.81 | 1,101,700 |
Jul 12, 2023 | 12.24 | 12.33 | 11.91 | 11.91 | 11.91 | 1,643,400 |
Jul 11, 2023 | 12.06 | 12.21 | 11.96 | 12.00 | 12.00 | 1,566,200 |
Jul 10, 2023 | 12.07 | 12.37 | 11.96 | 12.04 | 12.04 | 1,965,400 |
Jul 7, 2023 | 12.25 | 12.43 | 12.09 | 12.11 | 12.11 | 1,187,700 |
Jul 6, 2023 | 12.20 | 12.30 | 12.01 | 12.26 | 12.26 | 958,600 |
Jul 5, 2023 | 12.41 | 12.44 | 12.17 | 12.31 | 12.31 | 1,195,900 |
Jul 3, 2023 | 12.33 | 12.57 | 12.33 | 12.53 | 12.53 | 608,000 |
Jun 30, 2023 | 12.31 | 12.43 | 12.07 | 12.35 | 12.35 | 1,258,500 |
Jun 29, 2023 | 11.99 | 12.35 | 11.96 | 12.26 | 12.26 | 1,675,900 |
Jun 28, 2023 | 12.25 | 12.25 | 11.88 | 12.01 | 12.01 | 1,353,300 |
Jun 27, 2023 | 12.04 | 12.42 | 11.87 | 12.28 | 12.28 | 1,257,800 |
Jun 26, 2023 | 11.83 | 12.15 | 11.74 | 11.97 | 11.97 | 2,189,300 |
Jun 23, 2023 | 12.02 | 12.26 | 11.90 | 11.92 | 11.92 | 2,892,100 |
Jun 22, 2023 | 12.33 | 12.33 | 12.06 | 12.15 | 12.15 | 1,353,400 |
Jun 21, 2023 | 12.47 | 12.50 | 12.29 | 12.36 | 12.36 | 1,084,200 |
Jun 20, 2023 | 12.29 | 12.60 | 12.22 | 12.55 | 12.55 | 1,904,000 |
Jun 16, 2023 | 12.37 | 12.48 | 12.04 | 12.38 | 12.38 | 3,414,200 |
Jun 15, 2023 | 12.01 | 12.33 | 11.95 | 12.29 | 12.29 | 1,359,200 |
Jun 14, 2023 | 12.36 | 12.48 | 11.98 | 12.09 | 12.09 | 1,804,800 |
Jun 13, 2023 | 12.29 | 12.42 | 12.14 | 12.38 | 12.38 | 1,695,800 |
Jun 12, 2023 | 12.05 | 12.26 | 11.83 | 12.22 | 12.22 | 1,631,000 |
Jun 9, 2023 | 12.11 | 12.21 | 11.94 | 12.03 | 12.03 | 1,281,200 |
Jun 8, 2023 | 12.38 | 12.41 | 11.96 | 12.05 | 12.05 | 2,637,400 |
Jun 7, 2023 | 11.94 | 12.55 | 11.90 | 12.48 | 12.48 | 2,847,400 |
Jun 6, 2023 | 11.41 | 11.95 | 11.41 | 11.81 | 11.81 | 1,613,300 |
Jun 5, 2023 | 11.75 | 11.87 | 11.43 | 11.47 | 11.47 | 2,078,200 |
Jun 2, 2023 | 11.54 | 11.99 | 11.53 | 11.93 | 11.93 | 1,393,400 |
Jun 1, 2023 | 11.20 | 11.42 | 10.93 | 11.31 | 11.31 | 1,767,000 |
May 31, 2023 | 11.28 | 11.41 | 11.15 | 11.26 | 11.26 | 1,835,300 |
May 30, 2023 | 11.60 | 11.60 | 11.04 | 11.31 | 11.31 | 1,644,300 |
May 26, 2023 | 11.50 | 11.59 | 11.37 | 11.51 | 11.51 | 1,024,200 |
May 25, 2023 | 11.39 | 11.59 | 11.31 | 11.55 | 11.55 | 1,227,600 |
May 24, 2023 | 11.65 | 11.76 | 11.38 | 11.55 | 11.55 | 1,355,400 |
May 23, 2023 | 11.04 | 11.59 | 11.04 | 11.51 | 11.51 | 1,373,800 |
May 22, 2023 | 11.07 | 11.16 | 10.82 | 11.06 | 11.06 | 989,900 |
May 19, 2023 | 11.54 | 11.54 | 11.03 | 11.05 | 11.05 | 917,000 |
May 18, 2023 | 11.53 | 11.63 | 11.27 | 11.50 | 11.50 | 1,311,100 |
May 17, 2023 | 11.12 | 11.56 | 11.03 | 11.53 | 11.53 | 1,253,400 |
May 16, 2023 | 11.27 | 11.39 | 10.80 | 11.06 | 11.06 | 1,657,000 |
May 15, 2023 | 11.44 | 11.45 | 11.22 | 11.40 | 11.40 | 1,058,700 |
May 12, 2023 | 11.13 | 11.37 | 11.08 | 11.34 | 11.34 | 1,288,600 |
May 11, 2023 | 10.93 | 11.27 | 10.83 | 11.12 | 11.12 | 1,450,500 |
May 10, 2023 | 11.42 | 11.45 | 10.81 | 11.00 | 11.00 | 1,506,100 |
May 9, 2023 | 11.10 | 11.32 | 10.93 | 11.27 | 11.27 | 1,690,900 |
May 8, 2023 | 11.69 | 11.69 | 11.02 | 11.26 | 11.26 | 1,919,000 |
May 5, 2023 | 12.12 | 12.14 | 11.32 | 11.67 | 11.67 | 2,412,500 |
May 4, 2023 | 14.23 | 14.23 | 11.97 | 12.05 | 12.05 | 2,855,800 |
May 3, 2023 | 13.63 | 14.15 | 13.61 | 13.86 | 13.86 | 1,888,100 |
May 2, 2023 | 13.99 | 13.99 | 13.44 | 13.96 | 13.96 | 1,457,000 |
May 1, 2023 | 14.24 | 14.38 | 13.98 | 14.06 | 14.06 | 1,176,100 |
Apr 28, 2023 | 14.15 | 14.42 | 14.03 | 14.23 | 14.23 | 1,052,500 |
Apr 27, 2023 | 14.20 | 14.34 | 13.98 | 14.26 | 14.26 | 1,191,800 |
Apr 26, 2023 | 14.22 | 14.36 | 14.08 | 14.18 | 14.18 | 1,168,000 |
Apr 25, 2023 | 14.46 | 14.61 | 14.07 | 14.20 | 14.20 | 1,177,400 |
Apr 24, 2023 | 14.23 | 14.64 | 14.23 | 14.59 | 14.59 | 1,031,400 |
Apr 21, 2023 | 14.27 | 14.36 | 14.10 | 14.26 | 14.26 | 810,000 |
Apr 20, 2023 | 14.22 | 14.43 | 14.09 | 14.24 | 14.24 | 1,178,500 |
Related Tickers
HZO MarineMax, Inc.
28.03
+5.06%
BBW Build-A-Bear Workshop, Inc.
28.19
+2.36%
FLWS 1-800-FLOWERS.COM, Inc.
9.00
+2.62%
ODP The ODP Corporation
50.28
+1.82%
SVV Savers Value Village, Inc.
17.16
-0.17%
BBWI Bath & Body Works, Inc.
43.99
+0.30%
FHNGY The Foschini Group Limited
4.8100
-3.12%
PETRY Vibra Energia S.A.
8.73
-1.88%
TCS The Container Store Group, Inc.
0.8640
-6.54%
ZZZ.TO Sleep Country Canada Holdings Inc.
27.52
-0.25%