Sally Beauty Holdings Inc (SBH) Historical Stock Data
12.42 ↑0.25 (2.05%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBH is down -0.20% a day on average. There have been 16 days where Sally Beauty Holdings Inc closed green and 14 days where SBH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 12.31 | 11.84 | ↓$0.47 (-3.82%) | 11.73 | 12.35 | 1.30M |
2024-03-13 | 11.82 | 12.37 | ↑$0.55 (4.65%) | 11.82 | 12.49 | 1.26M |
2024-03-12 | 11.66 | 11.84 | ↑$0.18 (1.54%) | 11.66 | 12.01 | 1.26M |
2024-03-11 | 12.76 | 11.63 | ↓$1.13 (-8.86%) | 11.59 | 12.94 | 1.79M |
2024-03-08 | 12.66 | 12.84 | ↑$0.18 (1.42%) | 12.50 | 12.85 | 2.59M |
2024-03-07 | 12.25 | 12.47 | ↑$0.22 (1.80%) | 12.15 | 12.63 | 1.30M |
2024-03-06 | 12.41 | 12.12 | ↓$0.29 (-2.30%) | 11.75 | 12.41 | 1.29M |
2024-03-05 | 12.37 | 12.35 | ↓$0.02 (-0.16%) | 12.34 | 12.70 | 1.33M |
2024-03-04 | 12.60 | 12.48 | ↓$0.12 (-0.95%) | 12.43 | 12.77 | 1.45M |
2024-03-01 | 12.68 | 12.64 | ↓$0.04 (-0.32%) | 12.39 | 12.86 | 1.39M |
2024-02-29 | 12.59 | 12.63 | ↑$0.04 (0.32%) | 12.54 | 12.86 | 1.59M |
2024-02-28 | 12.67 | 12.48 | ↓$0.19 (-1.50%) | 12.45 | 12.78 | 1.40M |
2024-02-27 | 13.12 | 12.97 | ↓$0.15 (-1.14%) | 12.93 | 13.14 | 1.62M |
2024-02-26 | 13.21 | 12.97 | ↓$0.24 (-1.82%) | 12.93 | 13.21 | 1.24M |
2024-02-23 | 12.98 | 13.22 | ↑$0.24 (1.85%) | 12.86 | 13.39 | 1.63M |
2024-02-22 | 13.43 | 12.99 | ↓$0.44 (-3.28%) | 12.95 | 13.56 | 1.28M |
2024-02-21 | 13.47 | 13.45 | ↓$0.02 (-0.15%) | 13.31 | 13.58 | 1.34M |
2024-02-20 | 13.42 | 13.67 | ↑$0.25 (1.86%) | 13.25 | 13.84 | 1.37M |
2024-02-16 | 13.57 | 13.62 | ↑$0.05 (0.37%) | 13.50 | 13.91 | 1.19M |
2024-02-15 | 13.75 | 13.80 | ↑$0.05 (0.36%) | 13.54 | 13.91 | 1.24M |
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????????