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

$ 15.65   0.06 (+0.38%) Volume: 564.43k 3:16 PM EST Jan 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/29/20 15.59 15.77 15.35 15.65 564.43k 0.06 0.38% 15.65 8.78m 7,147
01/28/20 15.84 15.95 15.46 15.59 1.1m -0.17 -1.08% 15.59 17.13m 10,298
01/27/20 15.76 16.08 15.73 15.76 1.54m -0.23 -1.44% 15.76 24.39m 13,108
01/24/20 16.14 16.19 15.845 15.99 1.36m -0.07 -0.44% 15.99 21.67m 12,714
01/23/20 15.86 16.12 15.66 16.06 1.11m 0.12 0.75% 16.06 17.8m 10,655
01/22/20 15.50 15.96 15.39 15.94 1.46m 0.51 3.31% 15.94 23.06m 13,156
01/21/20 15.62 15.78 15.29 15.43 1.96m 0.15 0.98% 15.43 30.27m 13,626
01/17/20 15.75 15.75 15.18 15.28 1.25m -0.44 -2.80% 15.28 19.25m 10,644
01/16/20 15.89 16.08 15.66 15.72 1.01m -0.08 -0.51% 15.72 16.03m 7,596
01/15/20 16.22 16.38 15.72 15.80 971.32k -0.49 -3.01% 15.80 15.47m 8,519
01/14/20 15.87 16.30 15.71 16.29 1.36m 0.43 2.71% 16.29 21.79m 11,645
01/13/20 15.88 16.00 15.69 15.86 1.15m -0.07 -0.44% 15.86 18.19m 10,104
01/10/20 16.42 16.43 15.47 15.93 2.53m -0.51 -3.10% 15.93 40.09m 18,337
01/09/20 16.62 16.68 16.13 16.44 1.35m -0.12 -0.72% 16.44 22.14m 11,264
01/08/20 17.14 17.24 16.54 16.56 1.62m -0.59 -3.44% 16.56 27.11m 12,573
01/07/20 17.40 17.64 17.01 17.15 1.24m -0.31 -1.78% 17.15 21.35m 11,210
01/06/20 17.12 17.60 17.09 17.46 1.2m 0.16 0.92% 17.46 20.85m 10,973
01/03/20 17.85 17.99 17.29 17.30 1.52m -0.72 -4.00% 17.30 26.5m 12,062
01/02/20 18.28 18.42 17.58 18.02 1.64m -0.23 -1.26% 18.02 29.25m 11,951
12/31/19 18.11 18.43 18.11 18.25 993.65k 0.12 0.66% 18.25 18.17m 6,843
12/30/19 18.08 18.51 17.95 18.13 937.64k 0.06 0.33% 18.13 17.08m 9,569