Sally Beauty Holdings Inc (SBH) Historical Stock Data
9.74 ↓0.13 (-1.32%)
As of November 29, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SBH is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2023-11-29 | 9.91 | 9.74 | ↓$0.17 (-1.72%) | 9.61 | 10.11 | 2.04M |
| 2023-11-28 | 9.82 | 9.87 | ↑$0.05 (0.51%) | 9.69 | 10.00 | 1.75M |
| 2023-11-27 | 9.99 | 9.80 | ↓$0.19 (-1.90%) | 9.75 | 10.00 | 2.01M |
| 2023-11-24 | 9.76 | 10.05 | ↑$0.29 (2.97%) | 9.76 | 10.06 | 838.38K |
| 2023-11-22 | 9.73 | 9.85 | ↑$0.12 (1.23%) | 9.67 | 10.10 | 1.68M |
| 2023-11-21 | 9.35 | 9.65 | ↑$0.30 (3.21%) | 9.29 | 9.83 | 1.92M |
| 2023-11-20 | 9.28 | 9.46 | ↑$0.18 (1.94%) | 9.16 | 9.50 | 1.88M |
| 2023-11-17 | 8.85 | 9.33 | ↑$0.48 (5.42%) | 8.82 | 9.42 | 2.64M |
| 2023-11-16 | 8.97 | 8.64 | ↓$0.33 (-3.68%) | 8.59 | 9.04 | 1.91M |
| 2023-11-15 | 8.87 | 9.11 | ↑$0.24 (2.71%) | 8.87 | 9.52 | 2.71M |
| 2023-11-14 | 8.55 | 8.80 | ↑$0.25 (2.92%) | 8.41 | 9.69 | 5.93M |
| 2023-11-13 | 8.27 | 8.13 | ↓$0.14 (-1.69%) | 8.12 | 8.42 | 2.60M |
| 2023-11-10 | 8.46 | 8.32 | ↓$0.14 (-1.65%) | 8.14 | 8.46 | 1.85M |
| 2023-11-09 | 8.75 | 8.36 | ↓$0.39 (-4.46%) | 8.32 | 8.75 | 1.58M |
| 2023-11-08 | 8.90 | 8.67 | ↓$0.23 (-2.58%) | 8.61 | 8.96 | 1.41M |
| 2023-11-07 | 8.84 | 9.00 | ↑$0.16 (1.81%) | 8.75 | 9.03 | 1.06M |
| 2023-11-06 | 9.24 | 8.81 | ↓$0.43 (-4.65%) | 8.70 | 9.26 | 1.63M |
| 2023-11-03 | 9.21 | 9.27 | ↑$0.06 (0.65%) | 9.16 | 9.40 | 1.53M |
| 2023-11-02 | 8.65 | 9.01 | ↑$0.36 (4.16%) | 8.60 | 9.02 | 1.42M |
| 2023-11-01 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.15 | 8.54 | 1.59M |
| 2023-10-31 | 8.47 | 8.50 | ↑$0.03 (0.35%) | 8.27 | 8.54 | 1.77M |
| 2023-10-30 | 8.58 | 8.47 | ↓$0.11 (-1.28%) | 8.46 | 8.69 | 2.10M |
| 2023-10-27 | 8.42 | 8.48 | ↑$0.06 (0.71%) | 8.42 | 8.71 | 3.71M |
| 2023-10-26 | 8.06 | 8.42 | ↑$0.36 (4.47%) | 7.93 | 8.47 | 2.16M |
| 2023-10-25 | 7.87 | 8.14 | ↑$0.27 (3.43%) | 7.74 | 8.19 | 1.45M |
| 2023-10-24 | 7.83 | 7.92 | ↑$0.09 (1.15%) | 7.82 | 8.13 | 1.89M |
| 2023-10-23 | 7.88 | 7.71 | ↓$0.17 (-2.16%) | 7.69 | 7.93 | 1.85M |
| 2023-10-20 | 8.07 | 7.95 | ↓$0.12 (-1.49%) | 7.94 | 8.12 | 1.56M |
| 2023-10-19 | 8.01 | 8.03 | ↑$0.02 (0.25%) | 7.94 | 8.22 | 1.43M |
| 2023-10-18 | 8.10 | 8.06 | ↓$0.04 (-0.49%) | 8.00 | 8.21 | 1.41M |
Create an account or log in to view more rows.
$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????????
$SBH FYI - leaning bullish
$SBH Here we go!!!
$SBH when is earnings
$SBH one of the poorest performed stocks for a big name.