Sally Beauty Holdings Inc (SBH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -9.27835051546 | 10.67 | 10.94 | 9.47 | 2588318 | 10.09432801 | CS |
| 4 | -1.33 | -12.0799273388 | 11.01 | 11.58 | 9.47 | 2130536 | 10.75345523 | CS |
| 12 | -3.48 | -26.443768997 | 13.16 | 14.79 | 9.47 | 2158923 | 11.78895988 | CS |
| 26 | -0.58 | -5.6530214425 | 10.26 | 14.79 | 9.47 | 1648790 | 12.25397728 | CS |
| 52 | -3.32 | -25.5384615385 | 13 | 14.79 | 9.06 | 1504071 | 11.85729137 | CS |
| 156 | -7.53 | -43.7536316095 | 17.21 | 18.88 | 7.21 | 1572000 | 12.41220841 | CS |
| 260 | -3.63 | -27.2727272727 | 13.31 | 25.66 | 6.28 | 1613595 | 13.25473362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 9.68 | 0.11 | 1.15 | 9.46 | 9.68 | 9.36 | 2442739 |
| 1739230800 | 9.57 | -0.19 | -1.95 | 9.7899999 | 9.8 | 9.47 | 3693471 |
| 1738971600 | 9.76 | -0.66 | -6.33 | 10.24 | 10.43 | 9.64 | 2912110 |
| 1738885200 | 10.42 | -0.17 | -1.61 | 10.7 | 10.94 | 10.41 | 2172520 |
| 1738798800 | 10.59 | -0.07 | -0.66 | 10.58 | 10.71 | 10.48 | 2178691 |
| 1738712400 | 10.66 | 0.16 | 1.52 | 10.67 | 10.9 | 10.5892 | 1984799 |
| 1738626000 | 10.5 | -0.37 | -3.40 | 10.57 | 10.755 | 10.42 | 1830630 |
| 1738366800 | 10.87 | -0.46 | -4.06 | 11.23 | 11.28 | 10.805 | 2159172 |
| 1738280400 | 11.33 | 0.3 | 2.72 | 11.1 | 11.58 | 11.1 | 2258986 |
| 1738194000 | 11.03 | -0.04 | -0.36 | 11.15 | 11.15 | 10.78 | 1118106 |
| 1738107600 | 11.07 | -0.22 | -1.95 | 11.2 | 11.43 | 11.03 | 1794227 |
| 1738021200 | 11.29 | 0.28 | 2.54 | 11 | 11.31 | 10.745 | 2676335 |
| 1737762000 | 11.01 | -0.1 | -0.90 | 11.26 | 11.26 | 10.93 | 1842483 |
| 1737675600 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1737589200 | 11.11 | -0.14 | -1.24 | 11.25 | 11.415 | 11.095 | 2359710 |
| 1737502800 | 11.25 | -0.01 | -0.09 | 11.03 | 11.325 | 10.5605 | 2442904 |
| 1737157200 | 11.26 | 0.11 | 0.99 | 11.28 | 11.36 | 10.99 | 1525555 |
| 1737070800 | 11.15 | 0.15 | 1.36 | 11.27 | 11.27 | 10.97 | 1773329 |
| 1736984400 | 11 | -0.14 | -1.26 | 11.44 | 11.48 | 10.92 | 1984968 |
| 1736898000 | 11.14 | 0.12 | 1.09 | 11.01 | 11.14 | 10.81 | 1641660 |
| 1736811600 | 11.02 | -0.16 | -1.43 | 11.08 | 11.31 | 10.815 | 2081655 |
| 1736552400 | 11.18 | 0.43 | 4.00 | 10.55 | 11.24 | 10.535 | 2261264 |
| 1736379600 | 10.75 | -0.05 | -0.46 | 10.8 | 10.8 | 10.44 | 1864206 |
| 1736293200 | 10.8 | 0.07 | 0.65 | 10.86 | 10.99 | 10.715 | 1805358 |
| 1736206800 | 10.73 | -0.01 | -0.09 | 10.86 | 11.0376 | 10.61 | 2167086 |
| 1735947600 | 10.74 | 0.06 | 0.56 | 10.75 | 10.995 | 10.64 | 3223016 |
| 1735861200 | 10.68 | 0.23 | 2.20 | 10.49 | 10.72 | 10.35 | 2297847 |
| 1735688400 | 10.45 | 0.45 | 4.50 | 10.15 | 10.52 | 10.0503 | 2442984 |
| 1735602000 | 10 | -0.84 | -7.75 | 10.74 | 10.8119 | 9.93 | 3194470 |
| 1735342800 | 10.84 | -0.34 | -3.04 | 11.04 | 11.16 | 10.82 | 1555001 |
| 1735256400 | 11.18 | -0.07 | -0.62 | 11.15 | 11.355 | 11 | 1850129 |
| 1735077840 | 11.25 | -0.12 | -1.06 | 11.41 | 11.42 | 11.14 | 717163 |
| 1734997200 | 11.37 | -0.18 | -1.56 | 11.56 | 11.56 | 11.275 | 1725917 |
| 1734738000 | 11.55 | -0.31 | -2.61 | 11.71 | 11.93 | 11.55 | 3927303 |
| 1734651600 | 11.86 | -0.26 | -2.15 | 12.2 | 12.27 | 11.735 | 1758226 |
| 1734565200 | 12.12 | -0.17 | -1.38 | 12.38 | 12.53 | 12.01 | 1441886 |
| 1734478800 | 12.29 | -0.13 | -1.05 | 12.3 | 12.51 | 12.17 | 1851066 |
| 1734392400 | 12.42 | -0.05 | -0.40 | 12.4 | 12.63 | 12.34 | 1687062 |
| 1734133200 | 12.47 | -0.12 | -0.95 | 12.58 | 12.62 | 12.325 | 1547034 |
| 1734046800 | 12.59 | -0.13 | -1.02 | 12.7 | 12.8 | 12.545 | 1799643 |
| 1733960400 | 12.72 | 0.01 | 0.08 | 12.94 | 12.945 | 12.7 | 1571243 |
| 1733874000 | 12.71 | -0.02 | -0.16 | 12.72 | 12.8755 | 12.47 | 1877252 |
| 1733787600 | 12.73 | -0.5 | -3.78 | 13.36 | 13.43 | 12.72 | 1904588 |
| 1733528400 | 13.23 | 0.32 | 2.48 | 13.09 | 13.3 | 12.905 | 1665262 |
| 1733442000 | 12.91 | -0.96 | -6.92 | 13.7 | 13.805 | 12.9 | 2266779 |
| 1733355600 | 13.87 | 0.16 | 1.17 | 13.67 | 13.985 | 13.58 | 1679773 |
| 1733269200 | 13.71 | -0.22 | -1.58 | 13.9 | 13.92 | 13.38 | 1825480 |
| 1733182800 | 13.93 | 0 | 0.00 | 13.99 | 14.02 | 13.785 | 1883412 |
| 1732917840 | 13.93 | -0.21 | -1.49 | 14.01 | 14.17 | 13.6 | 1242844 |
| 1732750800 | 14.14 | -0.08 | -0.56 | 14.35 | 14.79 | 14.11 | 2011339 |
| 1732664400 | 14.22 | 0.13 | 0.92 | 14.14 | 14.285 | 13.85 | 3075991 |
| 1732578000 | 14.09 | 1.12 | 8.64 | 13.69 | 14.64 | 13.5 | 7094227 |
| 1732318800 | 12.97 | 0 | 0.00 | 12.99 | 13.21 | 12.83 | 3544872 |
| 1732232400 | 12.97 | -0.16 | -1.22 | 13.17 | 13.19 | 12.88 | 1881224 |
| 1732146000 | 13.13 | 0.05 | 0.38 | 12.96 | 13.185 | 12.82 | 1814967 |
| 1732059600 | 13.08 | -0.26 | -1.95 | 13.16 | 13.46 | 12.95 | 1694591 |
| 1731973200 | 13.34 | -0.07 | -0.52 | 13.38 | 13.67 | 13.08 | 2146745 |
| 1731714000 | 13.41 | -0.37 | -2.69 | 14.19 | 14.36 | 12.95 | 1852801 |
| 1731627600 | 13.78 | 1.25 | 9.98 | 12.9 | 14.09 | 12.9 | 2951097 |
| 1731541200 | 12.53 | -0.24 | -1.88 | 12.86 | 13.025 | 12.49 | 2308875 |
| 1731454800 | 12.77 | -0.33 | -2.52 | 13.08 | 13.12 | 12.695 | 1009248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
