Quantcast

Historical Stock Prices

SBH 
$18.65
*  
0.18
0.96%
Get SBH Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 18.72 19.39 18.6 18.65 1,742,004
12/13/2018 19.06 19.3999 18.78 18.83 1,798,681
12/12/2018 19.43 19.77 19.27 19.29 1,328,401
12/11/2018 19.52 19.6 18.93 19.23 2,112,211
12/10/2018 19.29 19.47 18.99 19.27 2,114,851
12/07/2018 20.025 20.025 19.095 19.29 1,870,884
12/06/2018 19.94 20.04 19.5 19.77 2,816,159
12/04/2018 20.68 20.82 20.04 20.21 1,860,984
12/03/2018 21.32 21.42 20.37 20.68 2,001,328
11/30/2018 21.02 21.62 20.9 21.11 2,920,577
11/29/2018 20.99 21.23 20.86 21.02 1,846,022
11/28/2018 20.34 21.08 20.26 21 1,888,841
11/27/2018 19.97 20.68 19.86 20.32 2,047,149
11/26/2018 19.59 20.1 19.44 20.04 2,014,157
11/23/2018 19.74 19.81 19.2 19.27 798,567
11/21/2018 19.79 20.11 19.74 19.89 1,402,980
11/20/2018 19.84 20.25 19.56 19.67 2,166,787
11/19/2018 20.82 21.445 20.19 20.48 1,985,969
11/16/2018 20.82 20.865 20.03 20.63 2,639,425
11/15/2018 20.12 21.04 19.91 21.03 3,368,173
11/14/2018 21.06 21.27 20.225 20.31 4,950,017
11/13/2018 21.51 21.6 20.26 20.75 3,733,272
11/12/2018 21.79 21.99 21.38 21.6 4,109,153
11/09/2018 22.6 23.07 21.71 21.75 5,282,284
11/08/2018 18.57 23.61 18.57 22.59 10,973,090
11/07/2018 18.86 18.96 17.96 18.79 5,006,746
11/06/2018 18.51 18.995 18.47 18.93 2,222,644
11/05/2018 18.41 18.92 18.36 18.43 1,756,247
11/02/2018 18.24 18.66 18.15 18.53 1,845,693
11/01/2018 17.88 18.24 17.85 18.14 1,715,144
10/31/2018 18.19 18.2499 17.68 17.81 1,916,588
10/30/2018 17.61 18.16 17.5 18.05 1,312,462
10/29/2018 17.36 17.77 17.23 17.55 2,229,410
10/26/2018 17.13 17.29 16.98 17.06 1,436,613
10/25/2018 16.85 17.27 16.78 17.24 1,944,550
10/24/2018 16.7 17.54 16.08 16.76 3,041,579
10/23/2018 17.31 18.1 17.16 18.05 2,309,741
10/22/2018 17.42 17.78 17.1 17.5 2,214,864
10/19/2018 18.04 18.245 17.32 17.34 2,317,710
10/18/2018 18.06 18.44 17.94 18.1 1,458,838
10/17/2018 18.82 18.875 18.05 18.17 2,337,286
10/16/2018 18.56 18.99 18.33 18.91 1,475,887
10/15/2018 18.02 18.63 18.02 18.49 1,464,026
10/12/2018 18 18.19 17.79 18.02 1,350,882
10/11/2018 17.92 18.32 17.65 17.82 1,944,416
10/10/2018 17.72 18.21 17.72 17.91 1,712,845
10/09/2018 17.53 17.79 17.39 17.72 1,128,532
10/08/2018 17.34 17.69 17.28 17.5 1,316,877
10/05/2018 17.4 17.535 17.25 17.3 1,264,015
10/04/2018 17.18 17.53 16.775 17.38 2,373,104
10/03/2018 18 18.06 17.12 17.15 2,131,418
10/02/2018 17.78 18.11 17.78 17.86 1,051,380
10/01/2018 18.49 18.49 17.91 17.91 1,115,789
09/28/2018 18.05 18.5575 17.99 18.39 2,099,314
09/27/2018 18.4 18.41 17.97 18.06 1,181,652
09/26/2018 18.32 18.68 18.2022 18.41 1,396,386
09/25/2018 18.37 18.48 18.185 18.29 1,639,206
09/24/2018 18.36 18.55 18.19 18.25 1,253,249
09/21/2018 18.39 18.63 18.25 18.36 2,397,347
09/20/2018 18.14 18.5 18.07 18.38 1,976,506
09/19/2018 17.94 18.16 17.91 18.03 1,163,510
09/18/2018 17.96 18.13 17.71 17.95 1,172,543
09/17/2018 17.85 18.12 17.46 18.02 1,668,054
09/14/2018 17.59 17.94 17.52 17.86 1,975,132
*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?

Smart Portfolio