Yahoo

Mail

Singapore markets close in 1 hour 52 minutes

Straits Times Index
3,176.08
-11.58(-0.36%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,237.95
-147.92(-0.90%)
FTSE 100
7,877.05
0.00(0.00%)
Bitcoin USD
64,862.30
+3,706.83(+6.06%)
CMC Crypto 200
1,321.28
+8.65(+0.66%)

Sally Beauty Holdings, Inc. (SBH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.56

+0.25

(+2.42%)

At close: 04:00PM EDT

10.56

0.00

(0.00%)

After hours:

05:47PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	10.39	10.79	10.39	10.56	10.56	1,371,600
17 Apr 2024	10.40	10.57	10.25	10.31	10.31	1,311,200
16 Apr 2024	10.25	10.43	10.16	10.35	10.35	1,546,800
15 Apr 2024	11.06	11.20	10.34	10.35	10.35	1,241,300
12 Apr 2024	11.07	11.10	10.82	10.92	10.92	1,324,400
11 Apr 2024	11.10	11.24	10.96	11.20	11.20	1,396,500
10 Apr 2024	10.73	10.94	10.55	10.92	10.92	1,482,600
09 Apr 2024	10.90	11.19	10.83	11.09	11.09	899,100
08 Apr 2024	10.99	11.13	10.74	10.75	10.75	1,233,400
05 Apr 2024	10.99	11.11	10.79	10.89	10.89	1,290,300
04 Apr 2024	11.26	11.56	10.98	11.04	11.04	1,664,200
03 Apr 2024	11.73	11.74	11.01	11.06	11.06	1,639,800
02 Apr 2024	12.39	12.46	11.70	11.85	11.85	1,622,600
01 Apr 2024	12.38	12.73	12.37	12.57	12.57	1,315,000
28 Mar 2024	12.17	12.55	12.16	12.42	12.42	1,085,100
27 Mar 2024	11.74	12.26	11.72	12.17	12.17	1,460,600
26 Mar 2024	11.52	11.79	11.40	11.63	11.63	1,433,400
25 Mar 2024	11.94	11.94	11.30	11.36	11.36	1,235,600
22 Mar 2024	12.20	12.22	11.68	11.71	11.71	1,048,500
21 Mar 2024	12.32	12.49	12.26	12.29	12.29	1,263,000
20 Mar 2024	12.03	12.37	11.92	12.33	12.33	962,300
19 Mar 2024	11.98	12.18	11.76	12.06	12.06	1,468,300
18 Mar 2024	11.92	12.30	11.76	12.19	12.19	1,744,800
15 Mar 2024	11.71	12.02	11.70	11.85	11.85	3,374,900
14 Mar 2024	12.31	12.35	11.73	11.84	11.84	1,303,800
13 Mar 2024	11.82	12.49	11.82	12.37	12.37	1,256,600
12 Mar 2024	11.66	12.01	11.66	11.84	11.84	1,259,800
11 Mar 2024	12.76	12.94	11.59	11.63	11.63	1,785,400
08 Mar 2024	12.66	12.85	12.50	12.84	12.84	2,586,400
07 Mar 2024	12.25	12.63	12.15	12.47	12.47	1,302,600
06 Mar 2024	12.43	12.44	11.75	12.12	12.12	1,318,700
05 Mar 2024	12.37	12.70	12.34	12.35	12.35	1,329,000
04 Mar 2024	12.60	12.77	12.43	12.48	12.48	1,446,300
01 Mar 2024	12.68	12.86	12.39	12.64	12.64	1,386,700
29 Feb 2024	12.59	12.86	12.54	12.63	12.63	1,587,600
28 Feb 2024	12.67	12.78	12.45	12.48	12.48	1,403,400
27 Feb 2024	13.12	13.14	12.93	12.97	12.97	1,618,400
26 Feb 2024	13.21	13.21	12.93	12.97	12.97	1,238,200
23 Feb 2024	12.98	13.39	12.86	13.22	13.22	1,633,500
22 Feb 2024	13.43	13.56	12.95	12.99	12.99	1,282,400
21 Feb 2024	13.47	13.58	13.31	13.45	13.45	1,338,300
20 Feb 2024	13.42	13.84	13.25	13.67	13.67	1,370,000
16 Feb 2024	13.57	13.91	13.50	13.62	13.62	1,193,300
15 Feb 2024	13.75	13.91	13.54	13.80	13.80	1,242,600
14 Feb 2024	13.14	13.67	12.93	13.64	13.64	1,415,500
13 Feb 2024	13.02	13.31	12.77	12.86	12.86	1,931,500
12 Feb 2024	13.00	13.82	13.00	13.77	13.77	1,576,600
09 Feb 2024	12.96	13.12	12.83	13.02	13.02	1,118,200
08 Feb 2024	12.92	13.19	12.85	12.98	12.98	1,013,800
07 Feb 2024	12.97	13.03	12.83	12.89	12.89	1,110,300
06 Feb 2024	12.60	13.14	12.49	12.93	12.93	1,927,400
05 Feb 2024	12.39	12.67	12.16	12.59	12.59	1,452,600
02 Feb 2024	12.82	12.96	12.40	12.67	12.67	1,661,500
01 Feb 2024	12.40	13.46	12.15	13.14	13.14	2,591,800
31 Jan 2024	12.35	12.87	12.31	12.32	12.32	2,430,300
30 Jan 2024	12.47	12.52	12.25	12.43	12.43	1,405,500
29 Jan 2024	12.18	12.70	12.18	12.56	12.56	1,332,300
26 Jan 2024	12.27	12.44	12.11	12.20	12.20	810,500
25 Jan 2024	11.93	12.13	11.86	12.12	12.12	1,281,200
24 Jan 2024	12.21	12.25	11.60	11.70	11.70	1,470,300
23 Jan 2024	12.44	12.56	12.04	12.07	12.07	1,252,300
22 Jan 2024	12.01	12.37	11.91	12.20	12.20	1,988,300
19 Jan 2024	11.80	11.97	11.54	11.86	11.86	1,208,600
18 Jan 2024	11.89	11.92	11.59	11.76	11.76	1,083,800
17 Jan 2024	11.82	12.11	11.64	11.72	11.72	1,288,700
16 Jan 2024	11.61	12.03	11.52	12.01	12.01	1,590,200
12 Jan 2024	12.69	12.70	11.76	11.82	11.82	1,114,400
11 Jan 2024	12.47	12.47	12.05	12.24	12.24	1,357,200
10 Jan 2024	12.28	12.69	12.22	12.59	12.59	1,552,300
09 Jan 2024	13.02	13.02	12.32	12.32	12.32	1,854,800
08 Jan 2024	12.81	13.29	12.72	13.24	13.24	1,458,500
05 Jan 2024	12.69	13.19	12.64	12.88	12.88	1,228,900
04 Jan 2024	12.70	12.89	12.52	12.86	12.86	1,336,000
03 Jan 2024	13.66	13.66	12.60	12.70	12.70	2,040,400
02 Jan 2024	13.07	13.85	12.91	13.29	13.29	1,619,500
29 Dec 2023	13.47	13.55	13.20	13.28	13.28	1,490,400
28 Dec 2023	13.57	13.66	13.36	13.46	13.46	1,040,900
27 Dec 2023	13.56	13.74	13.48	13.64	13.64	1,083,200
26 Dec 2023	13.25	13.53	13.10	13.50	13.50	980,500
22 Dec 2023	13.12	13.44	13.01	13.19	13.19	1,015,500
21 Dec 2023	13.15	13.41	13.02	13.35	13.35	1,072,800
20 Dec 2023	12.78	13.34	12.75	12.95	12.95	1,653,800
19 Dec 2023	12.96	13.12	12.69	13.06	13.06	1,808,500
18 Dec 2023	12.99	12.99	12.66	12.75	12.75	2,852,100
15 Dec 2023	13.16	13.16	12.58	12.94	12.94	4,682,300
14 Dec 2023	12.71	13.30	12.55	13.11	13.11	3,002,000
13 Dec 2023	11.32	12.23	11.29	12.21	12.21	3,080,000
12 Dec 2023	11.17	11.62	11.10	11.40	11.40	3,654,000
11 Dec 2023	11.02	11.30	10.96	11.20	11.20	2,738,600
08 Dec 2023	10.64	11.13	10.62	11.05	11.05	1,914,100
07 Dec 2023	10.30	10.68	10.27	10.66	10.66	1,780,200
06 Dec 2023	10.29	10.54	10.16	10.27	10.27	1,826,300
05 Dec 2023	10.17	10.21	9.98	10.01	10.01	1,956,200
04 Dec 2023	10.24	10.63	10.13	10.22	10.22	2,103,500
01 Dec 2023	9.70	10.47	9.66	10.38	10.38	2,298,200
30 Nov 2023	9.80	9.85	9.53	9.67	9.67	2,403,100
29 Nov 2023	9.91	10.11	9.61	9.74	9.74	2,082,400
28 Nov 2023	9.82	9.99	9.68	9.87	9.87	1,747,000
27 Nov 2023	9.99	10.00	9.75	9.80	9.80	2,014,100
24 Nov 2023	9.76	10.06	9.76	10.05	10.05	844,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.08-11.58(-0.36%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,237.95-147.92(-0.90%)

FTSE 1007,877.050.00(0.00%)

Bitcoin USD64,862.30+3,706.83(+6.06%)

CMC Crypto 2001,321.28+8.65(+0.66%)

Sally Beauty Holdings, Inc. (SBH)

Straits Times Index
3,176.08
-11.58(-0.36%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,237.95
-147.92(-0.90%)

FTSE 100
7,877.05
0.00(0.00%)

Bitcoin USD
64,862.30
+3,706.83(+6.06%)

CMC Crypto 200
1,321.28
+8.65(+0.66%)