Sally Beauty Holdings, Inc. SBH
NYSE · Vereinigte Staaten · Einzelhandel
$16,42-0,04 (-0,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,42 | -0,24 % | $16,43 | $16,79 | $16,30 | 1,26M |
| 2026-09-29 | $16,46 | -2,72 % | $17,01 | $17,01 | $16,43 | 1,27M |
| 2026-09-28 | $16,92 | -1,51 % | $17,15 | $17,27 | $16,73 | 1,16M |
| 2026-09-25 | $17,18 | +1,06 % | $16,96 | $17,26 | $16,85 | 1,01M |
| 2026-09-24 | $17,00 | +1,49 % | $16,66 | $17,05 | $16,64 | 1,07M |
| 2026-09-23 | $16,75 | -1,24 % | $16,76 | $16,82 | $16,41 | 1,30M |
| 2026-09-22 | $16,96 | +5,21 % | $16,42 | $17,02 | $16,31 | 1,36M |
| 2026-09-21 | $16,12 | +2,09 % | $15,87 | $16,23 | $15,67 | 1,27M |
| 2026-09-18 | $15,79 | -0,13 % | $15,66 | $15,84 | $15,46 | 3,22M |
| 2026-09-17 | $15,81 | -1,25 % | $16,22 | $16,22 | $15,57 | 976,40K |
| 2026-09-16 | $16,01 | +2,17 % | $15,91 | $16,39 | $15,68 | 1,43M |
| 2026-09-15 | $15,67 | -2,12 % | $16,24 | $16,24 | $15,66 | 1,16M |
| 2026-09-14 | $16,01 | +0,31 % | $15,99 | $16,35 | $15,83 | 1,43M |
| 2026-09-11 | $15,96 | +1,01 % | $16,08 | $16,21 | $15,77 | 956,90K |
| 2026-09-10 | $15,80 | -1,50 % | $15,95 | $16,07 | $15,63 | 1,19M |
| 2026-09-09 | $16,04 | -0,74 % | $16,01 | $16,16 | $15,86 | 1,10M |
| 2026-09-08 | $16,16 | -3,23 % | $16,54 | $16,75 | $15,83 | 1,21M |
| 2026-09-04 | $16,70 | +1,40 % | $16,22 | $16,75 | $16,14 | 852,00K |
| 2026-09-03 | $16,47 | +0,86 % | $16,38 | $16,53 | $15,86 | 1,16M |
| 2026-09-02 | $16,33 | -0,24 % | $16,49 | $16,79 | $16,33 | 1,08M |
| 2026-09-01 | $16,37 | -0,06 % | $16,17 | $16,77 | $15,95 | 963,80K |
| 2026-08-31 | $16,38 | -1,03 % | $16,53 | $16,71 | $16,29 | 1,44M |
| 2026-08-28 | $16,55 | +0,79 % | $16,51 | $16,76 | $16,46 | 907,30K |
| 2026-08-27 | $16,42 | -0,97 % | $16,31 | $16,49 | $16,14 | 935,70K |
| 2026-08-26 | $16,58 | +0,73 % | $16,48 | $16,69 | $16,28 | 902,50K |
| 2026-08-25 | $16,46 | -1,50 % | $16,58 | $16,58 | $16,06 | 983,10K |
| 2026-08-24 | $16,71 | +0,84 % | $16,53 | $16,82 | $16,24 | 928,10K |
| 2026-08-21 | $16,57 | +2,09 % | $16,32 | $16,63 | $16,32 | 923,50K |
| 2026-08-20 | $16,23 | -2,99 % | $16,29 | $16,56 | $16,17 | 969,10K |
| 2026-08-19 | $16,73 | +2,51 % | $16,69 | $16,99 | $16,30 | 1,55M |
| 2026-08-18 | $16,32 | +0,49 % | $16,44 | $16,84 | $16,32 | 1,29M |
| 2026-08-17 | $16,24 | -1,10 % | $16,25 | $16,55 | $16,11 | 1,02M |
| 2026-08-14 | $16,42 | -0,73 % | $16,40 | $16,71 | $16,15 | 906,00K |
| 2026-08-13 | $16,54 | -0,18 % | $16,67 | $16,72 | $16,36 | 1,23M |
| 2026-08-12 | $16,57 | -1,60 % | $16,66 | $16,75 | $16,05 | 1,67M |
| 2026-08-11 | $16,84 | +0,54 % | $16,75 | $17,29 | $16,64 | 1,52M |
| 2026-08-10 | $16,75 | -0,48 % | $16,56 | $16,78 | $16,32 | 1,75M |
| 2026-08-07 | $16,83 | +4,34 % | $15,94 | $16,87 | $15,86 | 1,13M |
| 2026-08-06 | $16,13 | +2,15 % | $15,75 | $16,24 | $15,49 | 1,61M |
| 2026-08-05 | $15,79 | -4,65 % | $16,62 | $16,95 | $15,78 | 1,88M |
| 2026-08-04 | $16,56 | +2,67 % | $16,16 | $16,81 | $15,78 | 2,72M |
| 2026-08-03 | $16,13 | +7,75 % | $14,99 | $17,20 | $14,99 | 2,98M |
| 2026-07-31 | $14,97 | -2,48 % | $15,37 | $15,37 | $14,78 | 1,32M |
| 2026-07-30 | $15,35 | -0,32 % | $15,44 | $15,44 | $15,12 | 792,60K |
| 2026-07-29 | $15,40 | -0,45 % | $15,32 | $15,69 | $15,16 | 1,24M |
| 2026-07-28 | $15,47 | +3,13 % | $15,31 | $15,81 | $15,14 | 1,66M |
| 2026-07-27 | $15,00 | +2,46 % | $14,81 | $15,19 | $14,81 | 2,12M |
| 2026-07-24 | $14,64 | +1,04 % | $14,50 | $14,80 | $14,38 | 961,20K |
| 2026-07-23 | $14,49 | -1,09 % | $14,49 | $14,60 | $14,25 | 1,28M |
| 2026-07-22 | $14,65 | -1,61 % | $14,89 | $15,13 | $14,56 | 1,26M |
| 2026-07-21 | $14,89 | 0,00 % | $14,85 | $15,03 | $14,67 | 922,90K |
| 2026-07-20 | $14,89 | +0,07 % | $15,03 | $15,27 | $14,81 | 1,19M |
| 2026-07-17 | $14,88 | -1,85 % | $14,99 | $15,43 | $14,82 | 1,08M |
| 2026-07-16 | $15,16 | +2,43 % | $14,77 | $15,45 | $14,57 | 1,15M |
| 2026-07-15 | $14,80 | +3,06 % | $14,53 | $15,04 | $14,42 | 1,54M |
| 2026-07-14 | $14,36 | -2,31 % | $14,71 | $15,14 | $14,21 | 1,26M |
| 2026-07-13 | $14,70 | -3,86 % | $15,30 | $15,53 | $14,69 | 1,49M |
| 2026-07-10 | $15,29 | +4,01 % | $14,71 | $15,39 | $14,66 | 1,28M |
| 2026-07-09 | $14,70 | +2,73 % | $14,30 | $14,81 | $14,29 | 1,34M |
| 2026-07-08 | $14,31 | -0,28 % | $14,26 | $14,34 | $14,00 | 1,36M |
| 2026-07-07 | $14,35 | +1,34 % | $14,21 | $14,54 | $14,13 | 1,17M |
| 2026-07-06 | $14,16 | +0,14 % | $14,13 | $14,39 | $13,97 | 1,86M |
| 2026-07-02 | $14,14 | -0,56 % | $14,17 | $14,33 | $13,87 | 1,01M |
| 2026-07-01 | $14,22 | +0,57 % | $14,00 | $14,42 | $13,97 | 1,00M |
| 2026-06-30 | $14,14 | -0,84 % | $14,24 | $14,26 | $13,92 | 944,50K |
| 2026-06-29 | $14,26 | -1,38 % | $14,31 | $14,33 | $13,91 | 1,57M |
| 2026-06-26 | $14,46 | +2,26 % | $14,10 | $14,48 | $14,09 | 2,23M |
| 2026-06-25 | $14,14 | -1,26 % | $14,23 | $14,48 | $13,93 | 2,29M |
| 2026-06-24 | $14,32 | +7,51 % | $13,51 | $14,40 | $13,46 | 2,36M |
| 2026-06-23 | $13,32 | +2,38 % | $13,21 | $13,51 | $13,21 | 1,05M |
| 2026-06-22 | $13,01 | -5,93 % | $13,51 | $14,02 | $12,88 | 2,15M |
| 2026-06-18 | $13,83 | +5,98 % | $13,21 | $13,95 | $13,13 | 4,01M |
| 2026-06-17 | $13,05 | -2,47 % | $13,29 | $13,68 | $12,98 | 1,26M |
| 2026-06-16 | $13,38 | -1,76 % | $13,73 | $14,03 | $13,32 | 1,15M |
| 2026-06-15 | $13,62 | -1,66 % | $14,06 | $14,20 | $13,49 | 1,30M |
| 2026-06-12 | $13,85 | +2,14 % | $13,74 | $13,89 | $13,61 | 1,22M |
| 2026-06-11 | $13,56 | +3,67 % | $13,16 | $13,60 | $13,08 | 1,33M |
| 2026-06-10 | $13,08 | +0,31 % | $12,95 | $13,31 | $12,87 | 1,10M |
| 2026-06-09 | $13,04 | +2,76 % | $12,81 | $13,39 | $12,81 | 1,37M |
| 2026-06-08 | $12,69 | +5,05 % | $12,00 | $12,82 | $12,00 | 1,48M |
| 2026-06-05 | $12,08 | +0,83 % | $11,99 | $12,23 | $11,99 | 1,17M |
| 2026-06-04 | $11,98 | -0,83 % | $12,34 | $12,36 | $11,75 | 1,59M |
| 2026-06-03 | $12,08 | -3,67 % | $12,34 | $12,37 | $11,87 | 1,81M |
| 2026-06-02 | $12,54 | -2,34 % | $12,88 | $12,91 | $12,54 | 1,26M |
| 2026-06-01 | $12,84 | -3,31 % | $13,15 | $13,27 | $12,70 | 1,12M |
| 2026-05-29 | $13,28 | +0,23 % | $13,20 | $13,44 | $13,15 | 1,39M |
| 2026-05-28 | $13,25 | -0,08 % | $13,27 | $13,43 | $13,16 | 1,31M |
| 2026-05-27 | $13,26 | +4,41 % | $12,89 | $13,43 | $12,89 | 1,35M |
| 2026-05-26 | $12,70 | +0,71 % | $12,66 | $12,81 | $12,61 | 1,27M |
| 2026-05-22 | $12,61 | +0,88 % | $12,46 | $12,69 | $12,42 | 1,05M |