U.S. markets open in 5 hours 54 minutes
F S&P 500
5,057.50 -9.50 (-0.19%) F Dow Jones
37,973.00 -20.00 (-0.05%) F Nasdaq
17,495.00 -76.25 (-0.43%) E-mini Russell 2000 Index Futur
1,983.30 -2.30 (-0.12%) Petróleo
80.93 -1.00 (-1.22%) Oro
2,297.30 -5.60 (-0.24%)
Sally Beauty Holdings, Inc. (SBH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 10.85 | 11.08 | 10.77 | 10.85 | 10.85 | 824,700 |
| 29 abr 2024 | 11.06 | 11.19 | 10.78 | 10.98 | 10.98 | 1,538,000 |
| 26 abr 2024 | 10.91 | 11.10 | 10.86 | 11.00 | 11.00 | 679,400 |
| 25 abr 2024 | 10.68 | 10.97 | 10.41 | 10.87 | 10.87 | 1,134,500 |
| 24 abr 2024 | 10.94 | 11.00 | 10.76 | 10.91 | 10.91 | 1,046,900 |
| 23 abr 2024 | 10.78 | 11.22 | 10.78 | 11.10 | 11.10 | 1,210,900 |
| 22 abr 2024 | 10.65 | 10.89 | 10.61 | 10.73 | 10.73 | 1,083,400 |
| 19 abr 2024 | 10.48 | 10.62 | 10.42 | 10.60 | 10.60 | 869,600 |
| 18 abr 2024 | 10.39 | 10.79 | 10.39 | 10.56 | 10.56 | 1,371,600 |
| 17 abr 2024 | 10.40 | 10.57 | 10.25 | 10.31 | 10.31 | 1,311,200 |
| 16 abr 2024 | 10.25 | 10.43 | 10.16 | 10.35 | 10.35 | 1,546,800 |
| 15 abr 2024 | 11.06 | 11.20 | 10.34 | 10.35 | 10.35 | 1,241,300 |
| 12 abr 2024 | 11.07 | 11.10 | 10.82 | 10.92 | 10.92 | 1,324,400 |
| 11 abr 2024 | 11.10 | 11.24 | 10.96 | 11.20 | 11.20 | 1,396,500 |
| 10 abr 2024 | 10.73 | 10.94 | 10.55 | 10.92 | 10.92 | 1,482,600 |
| 09 abr 2024 | 10.90 | 11.19 | 10.83 | 11.09 | 11.09 | 899,100 |
| 08 abr 2024 | 10.99 | 11.13 | 10.74 | 10.75 | 10.75 | 1,233,400 |
| 05 abr 2024 | 10.99 | 11.11 | 10.79 | 10.89 | 10.89 | 1,290,300 |
| 04 abr 2024 | 11.26 | 11.56 | 10.98 | 11.04 | 11.04 | 1,664,200 |
| 03 abr 2024 | 11.73 | 11.74 | 11.01 | 11.06 | 11.06 | 1,639,800 |
| 02 abr 2024 | 12.39 | 12.46 | 11.70 | 11.85 | 11.85 | 1,622,600 |
| 01 abr 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 ene 2024 | 12.35 | 12.87 | 12.31 | 12.32 | 12.32 | 2,430,300 |
| 30 ene 2024 | 12.47 | 12.52 | 12.25 | 12.43 | 12.43 | 1,405,500 |
| 29 ene 2024 | 12.18 | 12.70 | 12.18 | 12.56 | 12.56 | 1,332,300 |
| 26 ene 2024 | 12.27 | 12.44 | 12.11 | 12.20 | 12.20 | 810,500 |
| 25 ene 2024 | 11.93 | 12.13 | 11.86 | 12.12 | 12.12 | 1,281,200 |
| 24 ene 2024 | 12.21 | 12.25 | 11.60 | 11.70 | 11.70 | 1,470,300 |
| 23 ene 2024 | 12.44 | 12.56 | 12.04 | 12.07 | 12.07 | 1,252,300 |
| 22 ene 2024 | 12.01 | 12.37 | 11.91 | 12.20 | 12.20 | 1,988,300 |
| 19 ene 2024 | 11.80 | 11.97 | 11.54 | 11.86 | 11.86 | 1,208,600 |
| 18 ene 2024 | 11.89 | 11.92 | 11.59 | 11.76 | 11.76 | 1,083,800 |
| 17 ene 2024 | 11.82 | 12.11 | 11.64 | 11.72 | 11.72 | 1,288,700 |
| 16 ene 2024 | 11.61 | 12.03 | 11.52 | 12.01 | 12.01 | 1,590,200 |
| 12 ene 2024 | 12.69 | 12.70 | 11.76 | 11.82 | 11.82 | 1,114,400 |
| 11 ene 2024 | 12.47 | 12.47 | 12.05 | 12.24 | 12.24 | 1,357,200 |
| 10 ene 2024 | 12.28 | 12.69 | 12.22 | 12.59 | 12.59 | 1,552,300 |
| 09 ene 2024 | 13.02 | 13.02 | 12.32 | 12.32 | 12.32 | 1,854,800 |
| 08 ene 2024 | 12.81 | 13.29 | 12.72 | 13.24 | 13.24 | 1,458,500 |
| 05 ene 2024 | 12.69 | 13.19 | 12.64 | 12.88 | 12.88 | 1,228,900 |
| 04 ene 2024 | 12.70 | 12.89 | 12.52 | 12.86 | 12.86 | 1,336,000 |
| 03 ene 2024 | 13.66 | 13.66 | 12.60 | 12.70 | 12.70 | 2,040,400 |
| 02 ene 2024 | 13.07 | 13.85 | 12.91 | 13.29 | 13.29 | 1,619,500 |
| 29 dic 2023 | 13.47 | 13.55 | 13.20 | 13.28 | 13.28 | 1,490,400 |
| 28 dic 2023 | 13.57 | 13.66 | 13.36 | 13.46 | 13.46 | 1,040,900 |
| 27 dic 2023 | 13.56 | 13.74 | 13.48 | 13.64 | 13.64 | 1,083,200 |
| 26 dic 2023 | 13.25 | 13.53 | 13.10 | 13.50 | 13.50 | 980,500 |
| 22 dic 2023 | 13.12 | 13.44 | 13.01 | 13.19 | 13.19 | 1,015,500 |
| 21 dic 2023 | 13.15 | 13.41 | 13.02 | 13.35 | 13.35 | 1,072,800 |
| 20 dic 2023 | 12.78 | 13.34 | 12.75 | 12.95 | 12.95 | 1,653,800 |
| 19 dic 2023 | 12.96 | 13.12 | 12.69 | 13.06 | 13.06 | 1,808,500 |
| 18 dic 2023 | 12.99 | 12.99 | 12.66 | 12.75 | 12.75 | 2,852,100 |
| 15 dic 2023 | 13.16 | 13.16 | 12.58 | 12.94 | 12.94 | 4,682,300 |
| 14 dic 2023 | 12.71 | 13.30 | 12.55 | 13.11 | 13.11 | 3,002,000 |
| 13 dic 2023 | 11.32 | 12.23 | 11.29 | 12.21 | 12.21 | 3,080,000 |
| 12 dic 2023 | 11.17 | 11.62 | 11.10 | 11.40 | 11.40 | 3,654,000 |
| 11 dic 2023 | 11.02 | 11.30 | 10.96 | 11.20 | 11.20 | 2,738,600 |
| 08 dic 2023 | 10.64 | 11.13 | 10.62 | 11.05 | 11.05 | 1,914,100 |
| 07 dic 2023 | 10.30 | 10.68 | 10.27 | 10.66 | 10.66 | 1,780,200 |
| 06 dic 2023 | 10.29 | 10.54 | 10.16 | 10.27 | 10.27 | 1,826,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.