Sally Beauty Historical Data - SBH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sally Beauty Holdings Inc SBH NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.16 0.85% 18.96 19.23 18.92 19.06 18.80 09:49:06
more quote information »

SBH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.6019.2318.0218.561,308,6060.361.94%
1 Month20.3120.7316.9219.041,921,930-1.35-6.65%
3 Months14.7321.9814.1517.151,636,5904.2328.72%
6 Months15.6221.9811.4614.572,001,3563.3421.38%
1 Year19.9421.9811.4615.851,813,080-0.98-4.91%
3 Years26.7727.7111.4617.681,869,834-7.81-29.17%
5 Years30.6735.2711.4621.441,752,076-11.71-38.18%

SBH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 18.80 0.13 0.7% 18.69 18.86 18.56 894,265
Dec 04 2019 18.67 0.36 1.97% 18.45 19.05 18.45 1,967,205
Dec 03 2019 18.31 -0.38 -2.03% 18.50 18.60 18.02 1,964,314
Dec 02 2019 18.69 0.26 1.41% 18.43 18.80 18.27 1,098,888
Nov 29 2019 18.43 -0.17 -0.91% 18.60 18.945 18.42 618,360
Nov 27 2019 18.60 -0.07 -0.37% 18.86 18.89 18.53 1,039,056
Nov 26 2019 18.67 0.39 2.13% 18.33 18.99 18.16 1,239,027
Nov 25 2019 18.28 0.12 0.66% 18.30 18.41 18.09 1,686,050
Nov 22 2019 18.16 -0.18 -0.98% 18.41 18.51 18.16 1,128,483
Nov 21 2019 18.34 -0.26 -1.4% 18.61 18.63 18.05 1,740,613
Nov 20 2019 18.60 -0.08 -0.43% 18.75 18.75 18.295 2,364,936
Nov 19 2019 18.68 -0.10 -0.53% 18.60 18.70 18.27 2,541,332
Nov 18 2019 18.78 -0.19 -1.0% 19.09 19.09 18.54 2,090,072
Nov 15 2019 18.97 -0.04 -0.21% 19.09 19.18 18.925 2,311,875
Nov 14 2019 19.01 -0.51 -2.61% 18.33 19.35 16.92 2,099,902
Nov 13 2019 19.52 -0.43 -2.16% 19.83 19.94 19.285 1,509,985
Nov 12 2019 19.95 -0.02 -0.1% 20.00 20.105 19.78 1,652,883
Nov 11 2019 19.97 -0.01 -0.05% 19.80 20.62 19.64 2,221,410
Nov 08 2019 19.98 -0.02 -0.1% 20.31 20.73 19.83 6,348,007
Nov 07 2019 20.00 3.36 20.19% 20.11 21.98 17.90 8,599,965
Nov 06 2019 16.64 -0.01 -0.06% 16.65 16.84 16.36 1,746,750
See More Historical Prices »


Your Recent History
NYSE
SBH
Sally Beau..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.