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

$ 6.79   -0.18 (-2.58%) Volume: 2.54m 6:30 PM EDT 3-Apr-2020
After Hours:  $ 6.79 0.00 (0.00%) Volume: 34.5k 4:41 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 6.86 6.91 6.28 6.79 2.54m -0.18 -2.58% 6.79 16.7m 20,763
04/02/20 7.29 7.43 6.77 6.97 2.04m -0.28 -3.86% 6.97 14.47m 15,650
04/01/20 7.68 7.73 7.11 7.25 1.74m -0.83 -10.27% 7.25 12.78m 12,676
03/31/20 8.76 8.81 7.89 8.08 2.76m -0.70 -7.97% 8.08 22.8m 23,054
03/30/20 9.37 9.53 8.61 8.78 1.93m -0.60 -6.40% 8.78 16.99m 18,522
03/27/20 9.35 9.72 9.06 9.38 1.8m -0.52 -5.25% 9.38 16.9m 15,402
03/26/20 10.26 10.34 9.67 9.90 2m -0.17 -1.69% 9.90 19.97m 15,980
03/25/20 9.03 10.70 8.95 10.07 3.38m 1.05 11.64% 10.07 34.28m 23,378
03/24/20 8.31 9.20 8.295 9.02 1.95m 1.21 15.49% 9.02 17.38m 15,869
03/23/20 9.03 9.26 7.25 7.81 2.67m -1.25 -13.80% 7.81 20.96m 23,059
03/20/20 9.89 10.26 8.83 9.06 5.74m -0.78 -7.93% 9.06 53.96m 30,594
03/19/20 8.50 10.10 8.21 9.84 3.23m 1.02 11.56% 9.84 31.11m 24,817
03/18/20 9.32 9.64 8.30 8.82 2.52m -1.08 -10.91% 8.82 22.18m 19,070
03/17/20 9.39 9.91 8.77 9.90 3.04m 0.56 6.00% 9.90 29.38m 20,073
03/16/20 9.69 9.76 8.82 9.34 2.47m -1.45 -13.44% 9.34 23.01m 17,210
03/13/20 10.00 10.79 9.55 10.79 2.59m 1.16 12.05% 10.79 26.67m 17,408
03/12/20 10.65 10.65 9.38 9.63 2.45m -1.56 -13.94% 9.63 23.85m 18,084
03/11/20 11.67 11.87 10.915 11.19 2.97m -0.76 -6.36% 11.19 33.24m 23,008
03/10/20 12.10 12.35 11.47 11.95 3.9m 0.12 1.01% 11.95 46.16m 31,181
03/09/20 12.39 12.64 11.79 11.83 3.24m -0.85 -6.70% 11.83 39.06m 24,925
03/06/20 11.89 12.74 11.80 12.68 2.42m 0.42 3.43% 12.68 30.29m 20,409
03/05/20 12.76 12.85 12.02 12.26 4.64m -0.80 -6.13% 12.26 56.9m 26,328
03/04/20 12.57 13.14 12.43 13.06 2.2m 0.51 4.06% 13.06 28.36m 16,049