Quantcast

Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock Historical Stock Prices

SBH 
$16.06
*  
0.09
0.56%
Get SBH Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading SBH now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SBH After Hours
 
 
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 20-MAR-2018 TO 20-JUN-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.
16:00 16.06 16.28 15.91 16.06 1,986,945
06/20/2018 15.5 16.2 15.19 16.15 2,882,947
06/19/2018 15.5 15.98 15.3832 15.97 2,134,346
06/18/2018 15.3 15.8 15.3 15.59 1,389,179
06/15/2018 15.26 15.505 15.25 15.37 2,337,286
06/14/2018 15.72 15.72 15.23 15.3 2,120,775
06/13/2018 16.22 16.26 15.7 15.7 1,270,525
06/12/2018 16.21 16.3 15.98 16.2 1,051,617
06/11/2018 16.06 16.22 16.01 16.19 1,174,043
06/08/2018 15.78 16.17 15.56 16.05 2,408,251
06/07/2018 15.3 16.22 15.3 15.88 3,613,556
06/06/2018 15.21 15.36 15.03 15.21 1,886,577
06/05/2018 15.31 15.3448 14.925 15.12 2,710,287
06/04/2018 15.15 15.55 15.15 15.3 1,937,928
06/01/2018 15.16 15.29 15.01 15.07 1,527,736
05/31/2018 15.29 15.4157 15.01 15.14 1,582,226
05/30/2018 15.07 15.39 14.97 15.24 1,826,922
05/29/2018 15.38 15.41 14.92 15.01 1,992,664
05/25/2018 15.61 15.81 15.49 15.5 1,160,175
05/24/2018 15.44 15.6 15.315 15.56 1,318,396
05/23/2018 15.1 15.545 15.04 15.46 1,672,605
05/22/2018 15.07 15.23 14.97 15.1 1,612,967
05/21/2018 15.05 15.13 14.845 14.96 1,665,159
05/18/2018 15.37 15.37 14.99 15.01 1,912,972
05/17/2018 15.33 15.58 15.28 15.35 1,371,239
05/16/2018 15.59 15.96 15.31 15.39 2,473,178
05/15/2018 15.58 15.83 15.43 15.47 2,127,278
05/14/2018 15.48 15.81 15.43 15.58 1,826,439
05/11/2018 15.32 16.255 15.31 15.45 3,527,032
05/10/2018 15.25 15.4825 15.23 15.35 1,108,206
05/09/2018 15.31 15.62 15.08 15.23 1,871,246
05/08/2018 14.86 15.18 14.86 14.97 1,811,942
05/07/2018 14.67 14.97 14.15 14.86 3,065,923
05/04/2018 15 15.03 14.49 14.81 5,604,336
05/03/2018 15.73 16.13 14.99 15.12 4,902,932
05/02/2018 17.13 17.27 16.73 16.94 2,281,499
05/01/2018 17.21 17.5 16.715 17.18 1,717,908
04/30/2018 17.46 17.5805 17.05 17.29 2,387,379
04/27/2018 17.21 17.47 17.03 17.46 1,482,075
04/26/2018 16.96 17.43 16.88 17.2 1,321,144
04/25/2018 16.71 16.97 16.59 16.92 1,415,566
04/24/2018 16.51 16.94 16.43 16.75 1,570,320
04/23/2018 16.11 16.61 16.11 16.41 1,639,325
04/20/2018 16.29 16.46 16.04 16.06 1,322,061
04/19/2018 16.73 16.83 16.3 16.3 1,061,419
04/18/2018 16.6 17.11 16.58 16.79 1,607,481
04/17/2018 16.37 16.77 16.34 16.55 1,692,226
04/16/2018 15.86 16.4 15.73 16.29 1,468,805
04/13/2018 16.27 16.32 15.76 15.79 1,349,068
04/12/2018 16.46 16.53 16.2 16.21 992,787
04/11/2018 16.33 16.63 16.33 16.46 717,716
04/10/2018 16.4 16.5 16.16 16.47 1,067,326
04/09/2018 16.16 16.515 16.08 16.17 1,092,058
04/06/2018 16.23 16.52 15.93 16.09 1,613,607
04/05/2018 16.15 16.5 15.97 16.37 1,212,816
04/04/2018 15.91 16.635 15.91 16.54 1,411,848
04/03/2018 15.89 16.17 15.75 16.03 1,407,567
04/02/2018 16.4 16.47 15.57 15.84 1,800,769
03/29/2018 16.44 16.65 16.32 16.45 1,381,570
03/28/2018 15.96 16.48 15.96 16.35 1,542,022
03/27/2018 16.13 16.18 15.87 15.94 1,414,117
03/26/2018 15.77 16.1 15.57 16.08 1,781,316
03/23/2018 15.96 16 15.51 15.65 2,009,923
03/22/2018 16.19 16.36 15.915 15.95 1,590,553
03/21/2018 16.38 16.52 16.27 16.33 1,072,917
03/20/2018 16.87 16.87 16.38 16.39 1,236,877
*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