Sally Beauty Holdings Inc (SBH) Historical Stock Data
13.71 ↓0.22 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBH is down -0.14% a day on average. There have been 10 days where Sally Beauty Holdings Inc closed green and 20 days where SBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 13.85 | 13.71 | ↓$0.14 (-1.01%) | 13.38 | 13.92 | 1.84M |
| 2024-12-02 | 13.99 | 13.93 | ↓$0.06 (-0.43%) | 13.79 | 14.02 | 1.88M |
| 2024-11-29 | 14.01 | 13.93 | ↓$0.08 (-0.57%) | 13.60 | 14.17 | 1.24M |
| 2024-11-27 | 14.35 | 14.14 | ↓$0.21 (-1.46%) | 14.11 | 14.79 | 2.01M |
| 2024-11-26 | 14.01 | 14.22 | ↑$0.21 (1.50%) | 13.85 | 14.29 | 3.08M |
| 2024-11-25 | 13.69 | 14.09 | ↑$0.40 (2.92%) | 13.50 | 14.64 | 7.13M |
| 2024-11-22 | 13.03 | 12.97 | ↓$0.06 (-0.46%) | 12.83 | 13.21 | 3.54M |
| 2024-11-21 | 13.17 | 12.97 | ↓$0.20 (-1.52%) | 12.88 | 13.19 | 1.88M |
| 2024-11-20 | 12.96 | 13.13 | ↑$0.17 (1.31%) | 12.82 | 13.19 | 1.81M |
| 2024-11-19 | 13.16 | 13.08 | ↓$0.08 (-0.61%) | 12.95 | 13.46 | 1.69M |
| 2024-11-18 | 13.38 | 13.34 | ↓$0.04 (-0.30%) | 13.08 | 13.67 | 2.15M |
| 2024-11-15 | 14.19 | 13.41 | ↓$0.78 (-5.50%) | 12.95 | 14.36 | 1.85M |
| 2024-11-14 | 12.95 | 13.78 | ↑$0.83 (6.41%) | 12.95 | 14.09 | 2.95M |
| 2024-11-13 | 12.86 | 12.53 | ↓$0.33 (-2.57%) | 12.49 | 13.03 | 2.31M |
| 2024-11-12 | 13.08 | 12.77 | ↓$0.31 (-2.37%) | 12.70 | 13.12 | 1.01M |
| 2024-11-11 | 12.97 | 13.10 | ↑$0.13 (1.00%) | 12.94 | 13.30 | 1.21M |
| 2024-11-08 | 12.95 | 12.81 | ↓$0.14 (-1.08%) | 12.60 | 12.95 | 1.10M |
| 2024-11-07 | 13.11 | 13.08 | ↓$0.03 (-0.23%) | 12.99 | 13.39 | 1.41M |
| 2024-11-06 | 13.75 | 13.22 | ↓$0.53 (-3.85%) | 13.21 | 13.96 | 1.50M |
| 2024-11-05 | 12.81 | 12.91 | ↑$0.10 (0.78%) | 12.73 | 12.95 | 1.04M |
| 2024-11-04 | 13.06 | 12.92 | ↓$0.14 (-1.07%) | 12.88 | 13.29 | 878.40K |
| 2024-11-01 | 13.03 | 13.12 | ↑$0.09 (0.69%) | 13.03 | 13.27 | 1.20M |
| 2024-10-31 | 13.41 | 13.00 | ↓$0.41 (-3.06%) | 12.99 | 13.48 | 0.97M |
| 2024-10-30 | 13.32 | 13.49 | ↑$0.17 (1.28%) | 13.18 | 13.69 | 710.93K |
| 2024-10-29 | 13.35 | 13.32 | ↓$0.03 (-0.22%) | 13.17 | 13.49 | 862.63K |
| 2024-10-28 | 12.71 | 13.40 | ↑$0.69 (5.43%) | 12.69 | 13.71 | 2.11M |
| 2024-10-25 | 12.64 | 12.53 | ↓$0.11 (-0.87%) | 12.44 | 12.64 | 758.03K |
| 2024-10-24 | 12.43 | 12.42 | ↓$0.01 (-0.08%) | 12.26 | 12.58 | 809.06K |
| 2024-10-23 | 12.14 | 12.39 | ↑$0.25 (2.06%) | 12.11 | 12.41 | 762.97K |
| 2024-10-22 | 12.30 | 12.27 | ↓$0.03 (-0.24%) | 12.17 | 12.40 | 750.21K |
Create an account or log in to view more rows.
$SBH I'm not afraid.
I'm long
And I'm strong..........
$SBH Slapping that ask today
$SBH enjoy your weekend
$SBH what caused the sell off in an otherwise good tech market today?
$SBH we want higher!!!
$SBH bull flag
breakout!
$SBH gonna come down hard today
$SBH red day ahead
$SBH I do it for the thrills!
$SBH i like the stock