Sally Beauty Holdings Inc (SBH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.960698689956 | 11.45 | 11.51 | 10.89 | 1155565 | 11.19878174 | CS |
| 4 | 0.53 | 4.90286771508 | 10.81 | 11.98 | 9.895 | 1246971 | 11.02933397 | CS |
| 12 | 0.14 | 1.25 | 11.2 | 12.63 | 9.895 | 1283923 | 11.02080513 | CS |
| 26 | -0.93 | -7.57946210269 | 12.27 | 13.91 | 9.895 | 1352649 | 11.62434595 | CS |
| 52 | -1.02 | -8.25242718447 | 12.36 | 13.91 | 7.21 | 1683717 | 10.6211231 | CS |
| 156 | -10.84 | -48.872858431 | 22.18 | 22.85 | 7.21 | 1471514 | 13.29054734 | CS |
| 260 | -0.84 | -6.89655172414 | 12.18 | 25.66 | 6.28 | 1633893 | 13.6596463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 11.34 | 0.31 | 2.81 | 11.2 | 11.42 | 11.04 | 1133719 |
| 1721947200 | 11.03 | -0.07 | -0.63 | 11.1 | 11.2 | 10.98 | 1418697 |
| 1721860800 | 11.1 | -0.22 | -1.94 | 11.14 | 11.37 | 11.1 | 1095107 |
| 1721774400 | 11.32 | -0.06 | -0.48 | 11.28 | 11.51 | 11.2 | 1235391 |
| 1721688000 | 11.375 | 0.18 | 1.56 | 11.34 | 11.385 | 10.89 | 607681 |
| 1721428800 | 11.2 | -0.29 | -2.52 | 11.36 | 11.51 | 11.12 | 955492 |
| 1721342400 | 11.49 | -0.22 | -1.88 | 11.65 | 11.98 | 11.43 | 1038733 |
| 1721256000 | 11.71 | 0.06 | 0.52 | 11.55 | 11.78 | 11.42 | 1497468 |
| 1721169600 | 11.65 | 0.93 | 8.68 | 10.96 | 11.72 | 10.86 | 1517068 |
| 1721083200 | 10.72 | -0.23 | -2.10 | 10.99 | 11.09 | 10.67 | 1716820 |
| 1720824000 | 10.95 | -0.11 | -0.99 | 11.23 | 11.23 | 10.82 | 1253130 |
| 1720737600 | 11.06 | 1.12 | 11.27 | 10.08 | 11.09 | 10.08 | 1608650 |
| 1720651200 | 9.94 | -0.65 | -6.14 | 10.68 | 10.7 | 9.895 | 1398925 |
| 1720564800 | 10.59 | -0.18 | -1.67 | 10.59 | 10.83 | 10.28 | 1215859 |
| 1720478400 | 10.77 | -0.04 | -0.37 | 10.89 | 11.105 | 10.77 | 1286143 |
| 1720219200 | 10.81 | -0.28 | -2.52 | 11.09 | 11.185 | 10.71 | 1145769 |
| 1720040640 | 11.09 | -0.03 | -0.27 | 11.11 | 11.27 | 11.06 | 535690 |
| 1719960000 | 11.12 | 0.34 | 3.15 | 10.86 | 11.265 | 10.815 | 1074753 |
| 1719873600 | 10.78 | 0.05 | 0.47 | 10.81 | 10.9 | 10.605 | 1343966 |
| 1719614400 | 10.73 | 0.1 | 0.94 | 10.68 | 10.81 | 10.65 | 5608807 |
| 1719528000 | 10.63 | -0.08 | -0.75 | 10.62 | 10.7 | 10.41 | 901738 |
| 1719441600 | 10.71 | 0.32 | 3.08 | 10.32 | 10.725 | 10.32 | 953521 |
| 1719355200 | 10.39 | -0.24 | -2.26 | 10.59 | 10.72 | 10.36 | 1280433 |
| 1719268800 | 10.63 | 0.35 | 3.40 | 10.41 | 10.8 | 10.38 | 1293928 |
| 1719009600 | 10.28 | 0.1 | 0.98 | 10.14 | 10.31 | 10.11 | 2622877 |
| 1718923200 | 10.18 | -0.2 | -1.93 | 10.38 | 10.49 | 10.105 | 1090758 |
| 1718750400 | 10.38 | -0.03 | -0.29 | 10.35 | 10.44 | 10.23 | 1277408 |
| 1718664000 | 10.41 | 0.03 | 0.29 | 10.29 | 10.515 | 10.23 | 1471702 |
| 1718404800 | 10.38 | -0.4 | -3.71 | 10.62 | 10.705 | 10.32 | 1498562 |
| 1718318400 | 10.78 | -0.53 | -4.69 | 11.27 | 11.3 | 10.7 | 1340358 |
| 1718232000 | 11.31 | 0.03 | 0.27 | 11.7 | 11.895 | 11.24 | 1096601 |
| 1718145600 | 11.28 | 0.07 | 0.62 | 11.09 | 11.3 | 11.01 | 865764 |
| 1718059200 | 11.21 | -0.18 | -1.58 | 11.21 | 11.29 | 10.98 | 874337 |
| 1717800000 | 11.39 | -0.52 | -4.37 | 11.69 | 11.79 | 11.375 | 943413 |
| 1717713600 | 11.91 | -0.2 | -1.65 | 12.03 | 12.14 | 11.87 | 780771 |
| 1717627200 | 12.11 | 0.07 | 0.58 | 12.06 | 12.12 | 11.76 | 1390842 |
| 1717540800 | 12.04 | -0.45 | -3.60 | 12.27 | 12.34 | 11.98 | 1513594 |
| 1717454400 | 12.49 | 0.31 | 2.55 | 12.34 | 12.63 | 12.3 | 1715707 |
| 1717195200 | 12.18 | 0.53 | 4.55 | 11.7 | 12.19 | 11.67 | 1376784 |
| 1717108800 | 11.65 | 0.38 | 3.37 | 11.44 | 11.725 | 11.33 | 1270482 |
| 1717022400 | 11.27 | -0.19 | -1.66 | 11.25 | 11.34 | 11.07 | 1042765 |
| 1716936000 | 11.46 | 0.26 | 2.32 | 11.28 | 11.725 | 11.16 | 1000278 |
| 1716590400 | 11.2 | 0.27 | 2.47 | 11.02 | 11.23 | 10.97 | 975330 |
| 1716504000 | 10.93 | -0.07 | -0.64 | 11.03 | 11.04 | 10.735 | 1167924 |
| 1716417600 | 11 | 0.24 | 2.23 | 10.59 | 11.015 | 10.59 | 1333780 |
| 1716331200 | 10.76 | 0.04 | 0.37 | 10.73 | 10.8 | 10.555 | 1157951 |
| 1716244800 | 10.72 | -0.35 | -3.16 | 11.03 | 11.08 | 10.7 | 1157840 |
| 1715985600 | 11.07 | -0.21 | -1.86 | 11.24 | 11.29 | 10.97 | 940409 |
| 1715899200 | 11.28 | 0.35 | 3.20 | 11.02 | 11.39 | 11.02 | 1346806 |
| 1715812800 | 10.93 | -0.49 | -4.29 | 11.5 | 11.5 | 10.905 | 1039207 |
| 1715726400 | 11.42 | 0.18 | 1.60 | 11.57 | 11.77 | 11.19 | 1910032 |
| 1715640000 | 11.24 | 0.58 | 5.44 | 10.78 | 11.425 | 10.755 | 1963936 |
| 1715380800 | 10.66 | 0.32 | 3.09 | 10.32 | 10.72 | 10.27 | 1698873 |
| 1715294400 | 10.34 | -0.48 | -4.44 | 10.23 | 10.99 | 9.9 | 2181615 |
| 1715208000 | 10.82 | 0.23 | 2.17 | 10.46 | 10.82 | 10.46 | 1466698 |
| 1715121600 | 10.59 | -0.01 | -0.09 | 10.7 | 10.88 | 10.53 | 1340240 |
| 1715035200 | 10.6 | -0.18 | -1.67 | 10.91 | 11.085 | 10.59 | 1170937 |
| 1714776000 | 10.78 | -0.17 | -1.55 | 11.2 | 11.42 | 10.78 | 924730 |
| 1714689600 | 10.95 | 0.37 | 3.50 | 10.81 | 10.97 | 10.6 | 986381 |
| 1714603200 | 10.58 | -0.27 | -2.49 | 10.8 | 10.91 | 10.51 | 1393137 |
| 1714516800 | 10.85 | -0.13 | -1.18 | 10.85 | 11.08 | 10.77 | 824741 |
| 1714430400 | 10.98 | -0.02 | -0.18 | 11.06 | 11.1899 | 10.775 | 1535791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
