SBH - Sally Beauty Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202013.3513.4013.1013.1213.121,628,500
Feb 20, 202013.4213.6213.3513.4413.441,615,200
Feb 19, 202013.4213.5913.1513.4913.491,384,400
Feb 18, 202013.2313.6013.2213.4013.403,510,700
Feb 14, 202013.4713.6313.1613.2313.232,699,800
Feb 13, 202013.6013.8413.3113.5013.502,875,900
Feb 12, 202013.4313.5013.2813.4313.431,716,900
Feb 11, 202013.3113.4713.0213.3013.302,967,300
Feb 10, 202013.1013.4713.0613.2713.272,419,300
Feb 07, 202013.3713.6513.1713.2013.202,450,100
Feb 06, 202013.5215.0613.0013.5013.508,564,600
Feb 05, 202015.6616.1715.5015.9815.982,172,200
Feb 04, 202015.7015.9315.4215.5015.502,278,400
Feb 03, 202015.4015.8315.3015.5515.551,728,200
Jan 31, 202015.2515.4014.9015.3515.353,036,400
Jan 30, 202015.5015.6114.9915.2815.281,659,200
Jan 29, 202015.5915.7715.3515.6015.60875,800
Jan 28, 202015.8415.9515.4615.5915.591,099,500
Jan 27, 202015.7616.0815.7315.7615.761,538,400
Jan 24, 202016.1416.1915.8515.9915.991,356,600
Jan 23, 202015.8616.1215.6616.0616.061,112,900
Jan 22, 202015.5015.9615.3915.9415.941,458,300
Jan 21, 202015.6215.7815.2915.4315.431,961,300
Jan 17, 202015.7515.7515.1815.2815.281,254,300
Jan 16, 202015.8916.0815.6615.7215.721,014,700
Jan 15, 202016.2216.3815.7215.8015.80971,300
Jan 14, 202015.8716.3015.7116.2916.291,355,900
Jan 13, 202015.8816.0015.6915.8615.861,145,000
Jan 10, 202016.4216.4315.4715.9315.932,530,700
Jan 09, 202016.6216.6816.1316.4416.441,349,000
Jan 08, 202017.1417.2416.5416.5616.561,622,400
Jan 07, 202017.4017.6417.0117.1517.151,238,600
Jan 06, 202017.1217.6017.0917.4617.461,199,800
Jan 03, 202017.8517.9917.2917.3017.301,522,100
Jan 02, 202018.2818.4217.5818.0218.021,637,100
Dec 31, 201918.1118.4318.1118.2518.25993,700
Dec 30, 201918.0818.5117.9518.1318.13937,600
Dec 27, 201918.0318.2017.8818.0718.07674,000
Dec 26, 201918.2518.3717.9618.0318.03939,100
Dec 24, 201918.1018.3718.0518.2518.25521,100
Dec 23, 201917.8518.1317.8318.0418.04917,600
Dec 20, 201917.7117.9517.5717.8317.833,118,400
Dec 19, 201917.8117.8817.5917.7917.791,451,900
Dec 18, 201917.8618.0617.8417.9017.901,355,100
Dec 17, 201917.6317.9717.4317.8917.891,374,900
Dec 16, 201918.0818.1917.4317.6417.642,325,800
Dec 13, 201918.5218.5617.8317.9417.941,424,100
Dec 12, 201918.6219.0618.4018.6418.641,730,300
Dec 11, 201918.8718.8818.5318.6218.621,429,700
Dec 10, 201918.6119.0218.6118.8418.841,565,900
Dec 09, 201918.8519.0618.6618.6818.68737,900
Dec 06, 201919.0619.2318.7518.8618.86962,400
Dec 05, 201918.6918.8618.5618.8018.80894,300
Dec 04, 201918.4519.0518.4518.6718.671,967,200
Dec 03, 201918.5018.6018.0218.3118.311,964,100
Dec 02, 201918.4118.8018.2718.6918.691,098,900
Nov 29, 201918.6018.9518.4218.4318.43618,400
Nov 27, 201918.8618.8918.5318.6018.601,050,300
Nov 26, 201918.3318.9918.1618.6718.671,239,000
Nov 25, 201918.3018.4118.0918.2818.281,686,100
Nov 22, 201918.4118.5118.1618.1618.161,128,500
Nov 21, 201918.6118.6318.0518.3418.341,740,600
Nov 20, 201918.7518.7518.3018.6018.602,364,900
Nov 19, 201918.6018.6818.2718.6718.672,541,300
Nov 18, 201919.0919.0918.5418.7818.782,083,500
Nov 15, 201919.0919.1818.9318.9718.972,311,900
Nov 14, 201918.3319.3518.2819.0119.012,049,600
Nov 13, 201919.8319.9419.2919.5219.521,510,000
Nov 12, 201920.0020.1119.7819.9519.951,701,900
Nov 11, 201919.8020.3319.6419.9719.972,221,400
Nov 08, 201920.3120.7319.8319.9019.906,347,600
Nov 07, 201920.1121.9819.8220.0020.008,600,000
Nov 06, 201916.6516.8416.3616.6416.641,745,100
Nov 05, 201915.9716.7615.9716.6516.651,280,200
Nov 04, 201915.7215.9715.5715.9115.911,899,700
Nov 01, 201915.5415.6115.3815.5715.571,226,100
Oct 31, 201916.6416.6415.3915.5015.501,740,000
Oct 30, 201916.7016.9216.4216.7816.781,646,800
Oct 29, 201916.6216.8816.3516.7716.77957,500
Oct 28, 201916.6116.8916.5116.7116.71831,900
Oct 25, 201916.3216.6416.1616.5116.51927,200
Oct 24, 201916.4616.5015.9616.3516.351,042,700
Oct 23, 201915.9516.4515.7816.4016.401,232,600
Oct 22, 201915.4815.9815.3615.9215.921,140,400
Oct 21, 201915.7615.9615.4715.4915.491,023,300
Oct 18, 201915.6115.8015.3715.4915.491,294,500
Oct 17, 201915.7415.8815.6715.7615.76746,300
Oct 16, 201915.6615.8715.5115.6715.67895,300
Oct 15, 201915.4515.8215.3615.6915.691,304,500
Oct 14, 201915.7715.7915.3015.4515.45827,800
Oct 11, 201915.4316.1215.4315.8915.891,654,400
Oct 10, 201914.9415.2014.9315.1615.16993,200
Oct 09, 201914.8514.9614.5514.8814.881,158,300
Oct 08, 201914.8315.0714.7314.7814.781,453,300
Oct 07, 201914.9215.3214.9015.0515.051,060,000
Oct 04, 201914.8815.0314.7814.9014.901,054,000
Oct 03, 201914.4914.8814.3014.8314.831,359,000
Oct 02, 201915.1715.2314.4914.6314.631,961,400
Oct 01, 201914.9815.4314.9815.3615.361,417,300
Sep 30, 201915.1815.3214.7514.8914.891,477,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...