Sally Beauty Holdings Inc (SBH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -8.88345558272 | 12.27 | 12.27 | 11.14 | 1980807 | 11.55205518 | CS |
| 4 | -2.83 | -20.1998572448 | 14.01 | 14.17 | 11.14 | 1780543 | 12.61792647 | CS |
| 12 | -1.95 | -14.8514851485 | 13.13 | 14.79 | 11.14 | 1555746 | 13.02908784 | CS |
| 26 | 0.86 | 8.33333333333 | 10.32 | 14.79 | 9.06 | 1475793 | 12.37193213 | CS |
| 52 | -2.07 | -15.6226415094 | 13.25 | 14.79 | 9.06 | 1427985 | 12.12899702 | CS |
| 156 | -7.46 | -40.0214592275 | 18.64 | 19.79 | 7.21 | 1536618 | 12.6825323 | CS |
| 260 | -7.07 | -38.7397260274 | 18.25 | 25.66 | 6.28 | 1605558 | 13.38887777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368400 | 13.1 | 0.29 | 2.26 | 12.95 | 13.295 | 12.94 | 1207311 |
| 1731109200 | 12.81 | -0.27 | -2.06 | 12.95 | 12.95 | 12.6 | 1099633 |
| 1731022800 | 13.08 | -0.14 | -1.06 | 13.11 | 13.385 | 12.99 | 1408892 |
| 1730936400 | 13.22 | 0.31 | 2.40 | 13.75 | 13.8 | 13.21 | 1468375 |
| 1730850000 | 12.91 | -0.01 | -0.08 | 12.81 | 12.95 | 12.725 | 1042873 |
| 1730763600 | 12.92 | -0.2 | -1.52 | 13.07 | 13.29 | 12.875 | 878398 |
| 1730500800 | 13.12 | 0.12 | 0.92 | 13.03 | 13.27 | 13.03 | 1203219 |
| 1730414400 | 13 | -0.49 | -3.63 | 13.41 | 13.48 | 12.99 | 972278 |
| 1730328000 | 13.49 | 0.17 | 1.28 | 13.32 | 13.685 | 13.18 | 710931 |
| 1730241600 | 13.32 | -0.08 | -0.60 | 13.5 | 13.5 | 13.17 | 860886 |
| 1730155200 | 13.4 | 0.87 | 6.94 | 12.71 | 13.71 | 12.685 | 2112291 |
| 1729896000 | 12.53 | 0.11 | 0.89 | 12.64 | 12.64 | 12.435 | 758030 |
| 1729809600 | 12.42 | 0.03 | 0.24 | 12.43 | 12.58 | 12.26 | 804835 |
| 1729723200 | 12.39 | 0.12 | 0.98 | 12.14 | 12.41 | 12.105 | 762967 |
| 1729636800 | 12.27 | -0.14 | -1.13 | 12.3 | 12.395 | 12.165 | 750214 |
| 1729550400 | 12.41 | -0.2 | -1.59 | 12.62 | 12.68 | 12.31 | 799488 |
| 1729291200 | 12.61 | -0.35 | -2.70 | 12.99 | 13.07 | 12.55 | 857051 |
| 1729204800 | 12.96 | 0.26 | 2.05 | 12.74 | 12.99 | 12.59 | 763479 |
| 1729118400 | 12.7 | -0.03 | -0.24 | 12.84 | 12.9 | 12.68 | 887241 |
| 1729032000 | 12.73 | 0.19 | 1.52 | 12.41 | 13.045 | 12.41 | 780052 |
| 1728945600 | 12.54 | -0.09 | -0.71 | 12.59 | 12.73 | 12.485 | 693384 |
| 1728686400 | 12.63 | 0.11 | 0.88 | 12.53 | 12.725 | 12.53 | 591644 |
| 1728600000 | 12.52 | -0.4 | -3.10 | 12.77 | 12.77 | 12.36 | 994635 |
| 1728513600 | 12.92 | -0.13 | -1.00 | 13.05 | 13.125 | 12.89 | 668461 |
| 1728427200 | 13.05 | -0.19 | -1.44 | 13.16 | 13.245 | 12.86 | 852626 |
| 1728340800 | 13.24 | -0.34 | -2.50 | 13.5 | 13.5 | 13.11 | 1381493 |
| 1728081600 | 13.58 | 0.63 | 4.86 | 13.3 | 13.69 | 13.28 | 1057607 |
| 1727995200 | 12.95 | -0.37 | -2.78 | 13.16 | 13.21 | 12.825 | 839317 |
| 1727908800 | 13.32 | -0.17 | -1.26 | 13.49 | 13.75 | 13.31 | 926634 |
| 1727822400 | 13.49 | -0.08 | -0.59 | 13.44 | 13.585 | 13.11 | 1186470 |
| 1727736000 | 13.57 | 0.15 | 1.12 | 13.32 | 13.715 | 13.27 | 1227452 |
| 1727476800 | 13.42 | 0.08 | 0.60 | 13.49 | 13.625 | 13.325 | 1005101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
