Historical Data for Sally Beauty Holdings Inc. (Name to be changed from Holdings Inc.) (SBH)

$ 14.59   -0.04 (-0.27%) Volume: 1.68m 6:30 PM EDT 13-Sep-2019
After Hours:  $ 14.59 0.00 (0.00%) Volume: 14.26k 4:41 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 14.73 15.01 14.51 14.59 1.68m -0.04 -0.27% 14.59 24.5m 15,154
09/12/19 14.92 15.19 14.435 14.63 2.98m -0.31 -2.07% 14.63 43.98m 22,959
09/11/19 14.36 14.965 13.97 14.94 3.13m 0.52 3.61% 14.94 45.89m 23,415
09/10/19 13.43 14.51 13.32 14.42 3.42m 1.00 7.45% 14.42 48.32m 27,887
09/09/19 12.87 13.43 12.73 13.42 2.22m 0.58 4.52% 13.42 29.37m 15,974
09/06/19 12.58 12.91 12.48 12.84 1.72m 0.34 2.72% 12.84 21.93m 13,098
09/05/19 11.97 12.66 11.97 12.50 3.3m 0.68 5.75% 12.50 41.26m 17,787
09/04/19 11.99 12.05 11.635 11.82 1.93m -0.03 -0.25% 11.82 22.73m 15,940
09/03/19 12.20 12.33 11.76 11.85 2.4m -0.38 -3.11% 11.85 28.63m 18,730
08/30/19 12.45 12.94 12.04 12.23 2.87m -0.82 -6.28% 12.23 35.59m 17,694
08/29/19 12.83 13.09 12.83 13.05 1.02m 0.32 2.51% 13.05 13.28m 10,109
08/28/19 12.33 12.85 12.33 12.73 994.41k 0.28 2.25% 12.73 12.67m 8,851
08/27/19 12.67 12.71 12.415 12.45 1.19m -0.17 -1.35% 12.45 14.88m 9,371
08/26/19 12.67 12.71 12.43 12.62 1.14m 0.07 0.56% 12.62 14.29m 10,238
08/23/19 12.92 12.963 12.46 12.55 1.98m -0.45 -3.46% 12.55 25.04m 16,433
08/22/19 12.56 13.185 12.56 13.00 2.16m 0.74 6.04% 13.00 28.1m 16,412
08/21/19 12.16 12.42 12.03 12.26 1.69m 0.20 1.66% 12.26 20.72m 13,659
08/20/19 12.36 12.45 11.86 12.06 2.26m -0.39 -3.13% 12.06 27.09m 15,552
08/19/19 12.55 12.765 12.43 12.45 1.64m 0.00 0.00% 12.45 20.65m 14,039
08/16/19 12.67 12.77 12.41 12.45 2.11m -0.21 -1.66% 12.45 26.54m 17,408
08/15/19 12.90 13.02 12.28 12.66 3m -0.20 -1.56% 12.66 37.56m 21,719