Sally Beauty Holdings, Inc. Historical Stock Prices

SBH 
$28.07
*  
0.15
0.54%
Get SBH Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.655  28.25  27.935  28.07 645,108
09/17/2014 27.98 28.25 27.85 28.07 659,018
09/16/2014 27.7 27.97 27.63 27.92 556,894
09/15/2014 28.07 28.15 27.78 27.8 1,109,163
09/12/2014 27.5 28.29 27.43 28.15 1,899,485
09/11/2014 26.86 27.32 26.8 27.23 862,538
09/10/2014 27.5 27.54 26.94 26.96 1,755,726
09/09/2014 27.6 27.747 27.36 27.45 1,212,656
09/08/2014 28.07 28.23 27.59 27.69 1,473,082
09/05/2014 28.12 28.24 27.9 28.07 1,068,977
09/04/2014 27.83 28.235 27.78 28.12 544,007
09/03/2014 27.99 28.06 27.69 27.82 987,679
09/02/2014 27.9 28.11 27.75 27.98 694,205
08/29/2014 28.07 28.15 27.795 27.88 1,271,414
08/28/2014 27.78 28.2 27.53 28.16 1,243,312
08/27/2014 27.53 28.015 27.51 27.93 1,158,006
08/26/2014 27.61 27.76 27.47 27.57 937,408
08/25/2014 27.54 27.67 27.26 27.64 893,913
08/22/2014 27.54 27.65 27.34 27.47 781,103
08/21/2014 27.09 27.82 27.05 27.58 1,826,323
08/20/2014 26.56 26.85 26.33 26.82 921,802
08/19/2014 26.61 26.81 26.51 26.56 663,685
08/18/2014 26.16 26.65 26.16 26.48 982,564
08/15/2014 26.48 26.49 26.065 26.15 608,820
08/14/2014 26.11 26.43 26.03 26.42 604,009
08/13/2014 26.13 26.25 25.88 26.03 663,790
08/12/2014 26.49 26.52 26.17 26.21 640,111
08/11/2014 26.33 26.51 26.11 26.47 958,299
08/08/2014 25.98 26.36 25.98 26.26 684,734
08/07/2014 26.2 26.22 25.95 25.99 534,678
08/06/2014 25.83 26.23 25.82 26.12 613,531
08/05/2014 26.1 26.23 25.86 25.94 1,059,642
08/04/2014 25.88 26.32 25.86 26.24 1,398,536
08/01/2014 25.78 26.11 25.72 25.88 1,911,593
07/31/2014 25.6 26.12 25.2 25.95 4,131,569
07/30/2014 25.4 25.69 25.09 25.45 2,097,350
07/29/2014 25.35 25.54 24.97 25.3 4,026,828
07/28/2014 24.57 24.64 24.4 24.4 1,377,746
07/25/2014 24.69 24.86 24.46 24.5 1,748,875
07/24/2014 24.55 24.79 24.43 24.72 1,424,138
07/23/2014 24.28 24.58 24.21 24.48 2,210,676
07/22/2014 24.22 24.5 24.105 24.35 2,530,127
07/21/2014 24.38 24.58 24.09 24.16 1,687,425
07/18/2014 24.18 24.53 24.13 24.47 2,416,793
07/17/2014 24.67 24.67 24.12 24.14 5,421,626
07/16/2014 25.03 25.11 24.6 24.67 2,131,084
07/15/2014 25.09 25.2 24.9 25.01 1,824,082
07/14/2014 25.3 25.36 24.97 25 891,168
07/11/2014 25.41 25.55 24.91 25.13 1,679,401
07/10/2014 25.61 25.7 25.42 25.44 1,084,874
07/09/2014 26.31 26.45 25.84 25.91 1,557,671
07/08/2014 26.18 26.35 25.85 26.27 1,937,219
07/07/2014 25.86 26.2 25.71 26.14 1,418,419
07/03/2014 25.63 25.94 25.63 25.94 908,436
07/02/2014 25.51 25.82 25.5 25.58 1,293,415
07/01/2014 25.15 25.66 25.15 25.53 1,379,246
06/30/2014 25.11 25.38 25.01 25.08 1,225,802
06/27/2014 24.69 25.11 24.63 25.08 1,549,544
06/26/2014 24.92 24.92 24.605 24.77 628,809
06/25/2014 24.85 25.06 24.665 24.94 1,584,070
06/24/2014 24.83 25.08 24.63 24.82 1,511,801
06/23/2014 24.31 24.58 24.15 24.55 1,535,989
06/20/2014 24.77 24.89 24.23 24.26 1,992,942
06/19/2014 25.01 25.11 24.59 24.69 1,230,048
06/18/2014 25.11 25.15 24.73 25.03 1,403,445
06/17/2014 24.61 25.165 24.6 25.05 1,454,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?