Sally Beauty Holdings Inc (SBH) Historical Stock Data
11.00 ↑0.13 (1.20%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBH is down -0.13% a day on average. There have been 18 days where Sally Beauty Holdings Inc closed green and 12 days where SBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.91 | 11.00 | ↑$0.09 (0.82%) | 10.86 | 11.10 | 679.68K |
| 2024-04-25 | 10.68 | 10.87 | ↑$0.19 (1.78%) | 10.41 | 10.97 | 1.13M |
| 2024-04-24 | 10.94 | 10.91 | ↓$0.03 (-0.27%) | 10.76 | 11.00 | 1.05M |
| 2024-04-23 | 10.78 | 11.10 | ↑$0.32 (2.97%) | 10.78 | 11.22 | 1.21M |
| 2024-04-22 | 10.65 | 10.73 | ↑$0.08 (0.75%) | 10.61 | 10.89 | 1.08M |
| 2024-04-19 | 10.48 | 10.60 | ↑$0.12 (1.15%) | 10.42 | 10.62 | 869.59K |
| 2024-04-18 | 10.39 | 10.56 | ↑$0.17 (1.64%) | 10.39 | 10.79 | 1.37M |
| 2024-04-17 | 10.40 | 10.31 | ↓$0.09 (-0.87%) | 10.25 | 10.57 | 1.31M |
| 2024-04-16 | 10.25 | 10.35 | ↑$0.10 (0.98%) | 10.17 | 10.43 | 1.55M |
| 2024-04-15 | 11.06 | 10.35 | ↓$0.71 (-6.42%) | 10.34 | 11.20 | 1.24M |
| 2024-04-12 | 11.07 | 10.92 | ↓$0.15 (-1.36%) | 10.82 | 11.10 | 1.32M |
| 2024-04-11 | 11.10 | 11.20 | ↑$0.10 (0.90%) | 10.96 | 11.24 | 1.40M |
| 2024-04-10 | 10.73 | 10.92 | ↑$0.19 (1.77%) | 10.55 | 10.94 | 1.48M |
| 2024-04-09 | 10.90 | 11.09 | ↑$0.19 (1.74%) | 10.83 | 11.19 | 899.13K |
| 2024-04-08 | 10.99 | 10.75 | ↓$0.24 (-2.18%) | 10.74 | 11.13 | 1.23M |
| 2024-04-05 | 10.99 | 10.89 | ↓$0.10 (-0.91%) | 10.79 | 11.11 | 1.29M |
| 2024-04-04 | 11.26 | 11.04 | ↓$0.22 (-1.95%) | 10.98 | 11.56 | 1.66M |
| 2024-04-03 | 11.73 | 11.06 | ↓$0.67 (-5.71%) | 11.01 | 11.74 | 1.64M |
| 2024-04-02 | 12.39 | 11.85 | ↓$0.54 (-4.36%) | 11.70 | 12.46 | 1.62M |
| 2024-04-01 | 12.38 | 12.57 | ↑$0.19 (1.53%) | 12.37 | 12.73 | 1.31M |
| 2024-03-28 | 12.17 | 12.42 | ↑$0.25 (2.05%) | 12.16 | 12.55 | 1.09M |
| 2024-03-27 | 11.74 | 12.17 | ↑$0.43 (3.66%) | 11.72 | 12.26 | 1.46M |
| 2024-03-26 | 11.52 | 11.63 | ↑$0.11 (0.95%) | 11.40 | 11.79 | 1.43M |
| 2024-03-25 | 11.94 | 11.36 | ↓$0.58 (-4.86%) | 11.30 | 11.94 | 1.24M |
| 2024-03-22 | 12.20 | 11.71 | ↓$0.49 (-4.02%) | 11.68 | 12.22 | 1.05M |
| 2024-03-21 | 12.32 | 12.29 | ↓$0.03 (-0.24%) | 12.26 | 12.49 | 1.26M |
| 2024-03-20 | 12.03 | 12.33 | ↑$0.30 (2.49%) | 11.92 | 12.37 | 0.96M |
| 2024-03-19 | 11.98 | 12.06 | ↑$0.08 (0.67%) | 11.76 | 12.18 | 1.47M |
| 2024-03-18 | 11.92 | 12.19 | ↑$0.27 (2.27%) | 11.76 | 12.30 | 1.74M |
| 2024-03-15 | 11.71 | 11.85 | ↑$0.14 (1.20%) | 11.70 | 12.02 | 3.37M |
Create an account or log in to view more rows.
$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
$SBH just added more
$SBH get over the hump
$SBH YALL READY????????