Historical Stock Prices

SBH 
$30.62
*  
0.16
0.52%
Get SBH Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SBH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 30.65 30.93 30.42 30.62 913,253
07/01/2015 31.73 31.73 30.64 30.78 1,441,479
06/30/2015 30.91 31.72 30.775 31.58 2,141,977
06/29/2015 31.03 31.13 30.64 30.72 1,308,451
06/26/2015 30.73 31.26 30.73 31.23 1,677,063
06/25/2015 31.02 31.06 30.695 30.8 1,257,590
06/24/2015 30.87 31.13 30.82 31.06 1,229,071
06/23/2015 30.45 31.02 30.24 30.87 1,044,326
06/22/2015 30.84 30.84 30.33 30.37 1,164,161
06/19/2015 31.17 31.17 30.2903 30.69 2,090,598
06/18/2015 31.06 31.28 30.96 31.2 919,116
06/17/2015 31.18 31.29 30.75 31 977,190
06/16/2015 30.83 31.25 30.64 31.12 729,091
06/15/2015 31.19 31.22 30.81 30.85 627,494
06/12/2015 31.11 31.5 31.06 31.33 1,426,708
06/11/2015 30.95 31.32 30.84 31.21 757,592
06/10/2015 30.36 31 30.26 30.87 915,002
06/09/2015 30.69 30.88 30.17 30.23 1,327,678
06/08/2015 31.23 31.416 30.67 30.74 818,150
06/05/2015 31.17 31.42 30.79 31.38 568,788
06/04/2015 31.39 31.57 31.161 31.24 450,319
06/03/2015 31.15 31.6 31.07 31.53 480,683
06/02/2015 31 31.33 30.97 31.13 668,230
06/01/2015 31.28 31.28 30.99 31.07 546,882
05/29/2015 31.87 32.02 31.06 31.21 895,009
05/28/2015 32.09 32.2 31.7 31.78 903,922
05/27/2015 31.85 32.24 31.83 32.05 830,776
05/26/2015 31.71 31.92 31.56 31.67 1,051,614
05/22/2015 31.74 31.93 31.625 31.73 597,050
05/21/2015 31.54 31.97 31.37 31.83 899,395
05/20/2015 31.65 31.8 31.37 31.64 713,857
05/19/2015 31.5 31.68 31.2 31.61 845,325
05/18/2015 31.3 31.52 31.05 31.45 556,806
05/15/2015 31.02 31.29 30.86 31.23 761,641
05/14/2015 31.17 31.24 30.5 30.91 922,827
05/13/2015 31.23 31.52 31.01 31.15 965,197
05/12/2015 31.32 31.53 31.05 31.2 777,807
05/11/2015 31.62 31.91 31.48 31.54 1,016,252
05/08/2015 31.33 31.62 31.23 31.3 757,523
05/07/2015 31.1 31.32 30.78 31.14 1,202,462
05/06/2015 31.43 31.518 30.14 31.03 1,971,718
05/05/2015 29.75 31.9 29.75 31.47 3,218,380
05/04/2015 31.04 31.41 30.48 30.57 2,360,441
05/01/2015 31.22 31.61 31.13 31.28 965,691
04/30/2015 31.45 31.74 31.01 31.21 972,148
04/29/2015 32.29 32.29 31.5 31.57 1,521,385
04/28/2015 32.53 32.7299 32.26 32.34 1,157,636
04/27/2015 32.83 32.97 32.53 32.57 523,486
04/24/2015 32.72 32.93 32.62 32.82 563,797
04/23/2015 32.39 32.8 32.39 32.72 1,522,908
04/22/2015 32.41 32.75 32.305 32.46 827,789
04/21/2015 32.47 32.68 32.3101 32.43 976,430
04/20/2015 32.01 32.4 31.98 32.25 795,236
04/17/2015 32.44 32.44 31.77 31.8 947,898
04/16/2015 32.69 32.86 32.44 32.57 812,625
04/15/2015 32.75 32.88 32.49 32.66 1,176,130
04/14/2015 32.78 32.88 32.51 32.76 1,303,311
04/13/2015 33.34 33.61 32.7275 32.79 1,250,965
04/10/2015 33.13 33.39 33.08 33.35 1,544,020
04/09/2015 33.65 33.87 33.125 33.2 1,192,391
04/08/2015 33.74 33.94 33.43 33.61 1,380,014
04/07/2015 34.26 34.43 33.675 33.7 1,156,937
04/06/2015 34.275 34.715 34.16 34.23 1,342,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?