Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stockのデータ

Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stockの基本情報

名前 Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock
ティッカー SBH
国 United States
上場年 nan
セクター Consumer Services

Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.52 15.03 15.3 15.43 1092900.0 15.43
2021-02-12 15.47 14.73 14.75 15.29 2118000.0 15.29
2021-02-11 15.34 14.55 15.13 14.81 1409600.0 14.81
2021-02-10 15.82 14.93 15.7 15.09 2429200.0 15.09
2021-02-09 15.61 14.55 15.01 15.59 2288600.0 15.59
2021-02-08 14.88 14.48 14.7 14.49 2269900.0 14.49
2021-02-05 15.92 14.06 15.67 14.72 5367200.0 14.72
2021-02-04 17.19 15.21 16.13 15.67 3001500.0 15.67
2021-02-03 16.15 15.65 15.81 15.96 2733200.0 15.96
2021-02-02 16.09 15.66 15.97 15.77 3396200.0 15.77
2021-02-01 16.48 15.34 15.37 15.83 4001100.0 15.83
2021-01-29 15.19 14.66 15.0 15.1 3065700.0 15.1
2021-01-28 15.67 14.56 15.47 14.98 4327500.0 14.98
2021-01-27 15.76 14.8 15.54 15.33 4115100.0 15.33
2021-01-26 15.86 14.94 15.27 15.85 3546000.0 15.85
2021-01-25 15.03 14.04 14.04 14.95 2786700.0 14.95
2021-01-22 14.43 13.76 14.28 13.99 1943400.0 13.99
2021-01-21 14.74 14.34 14.48 14.48 1585500.0 14.48
2021-01-20 15.05 14.11 14.36 14.4 2269200.0 14.4
2021-01-19 13.97 13.45 13.62 13.83 1667900.0 13.83
2021-01-15 13.57 13.21 13.36 13.43 870200.0 13.43
2021-01-14 13.91 13.62 13.71 13.64 1071000.0 13.64
2021-01-13 13.64 13.34 13.57 13.55 674100.0 13.55
2021-01-12 13.78 13.39 13.47 13.66 981700.0 13.66
2021-01-11 13.57 13.04 13.04 13.42 958000.0 13.42
2021-01-08 13.53 13.15 13.48 13.31 993500.0 13.31
2021-01-07 13.9 13.23 13.85 13.38 1414600.0 13.38
2021-01-06 13.89 13.11 13.14 13.81 1954300.0 13.81
2021-01-05 13.22 12.72 12.94 12.81 1029600.0 12.81
2021-01-04 13.14 12.57 13.04 12.91 1249200.0 12.91
2020-12-31 13.17 12.68 12.75 13.04 1043400.0 13.04
2020-12-30 13.12 12.62 12.83 12.82 1019100.0 12.82
2020-12-29 13.26 12.76 13.26 12.89 1747300.0 12.89
2020-12-28 13.4 12.65 12.77 13.3 1262700.0 13.3
2020-12-24 12.84 12.54 12.76 12.65 854000.0 12.65
2020-12-23 12.83 12.5 12.51 12.78 1192100.0 12.78
2020-12-22 12.47 11.79 11.94 12.42 1299100.0 12.42
2020-12-21 12.04 11.61 11.8 11.91 1580200.0 11.91
2020-12-18 12.77 12.13 12.68 12.24 2098500.0 12.24
2020-12-17 12.8 12.3 12.4 12.78 1541800.0 12.78
2020-12-16 12.25 11.98 12.12 12.22 1161100.0 12.22
2020-12-15 12.12 11.59 11.7 12.11 1084200.0 12.11
2020-12-14 11.89 11.52 11.8 11.55 1277300.0 11.55
2020-12-11 12.02 11.43 11.87 11.69 1983700.0 11.69
2020-12-10 12.08 11.64 11.77 11.99 1540000.0 11.99
2020-12-09 11.97 11.51 11.74 11.97 1957900.0 11.97
2020-12-08 11.88 11.49 11.69 11.65 1520500.0 11.65
2020-12-07 12.44 11.67 12.32 11.74 1923800.0 11.74
2020-12-04 12.55 11.58 11.68 12.44 1988500.0 12.44
2020-12-03 11.98 11.64 11.75 11.67 1533800.0 11.67
2020-12-02 11.83 11.42 11.64 11.64 1583400.0 11.64
2020-12-01 11.85 11.45 11.75 11.76 2090700.0 11.76
2020-11-30 12.15 11.44 12.04 11.5 2304100.0 11.5
2020-11-27 12.22 11.91 12.09 12.08 740800.0 12.08
2020-11-25 12.25 11.7 11.98 12.16 1725800.0 12.16
2020-11-24 12.67 12.05 12.06 12.21 2276200.0 12.21
2020-11-23 11.84 10.91 11.05 11.78 2877800.0 11.78
2020-11-20 10.8 10.42 10.53 10.8 1551600.0 10.8
2020-11-19 10.42 10.12 10.25 10.41 1281300.0 10.41
2020-11-18 11.35 10.22 11.27 10.24 2163100.0 10.24
2020-11-17 11.2 10.71 10.8 11.17 2096900.0 11.17
2020-11-16 11.27 10.39 10.65 11.2 3230700.0 11.2
2020-11-13 10.32 9.75 9.81 10.29 1812900.0 10.29
2020-11-12 10.7 9.64 10.48 9.78 3327000.0 9.78
2020-11-11 10.87 10.23 10.71 10.82 3705300.0 10.82
2020-11-10 10.73 10.27 10.35 10.72 2383300.0 10.72
2020-11-09 10.91 10.09 10.3 10.2 2250500.0 10.2
2020-11-06 9.36 9.08 9.28 9.3 1329500.0 9.3
2020-11-05 9.43 9.15 9.21 9.24 1273000.0 9.24
2020-11-04 9.24 8.81 8.84 9.09 1749500.0 9.09
2020-11-03 9.4 8.93 9.04 9.24 1554900.0 9.24
2020-11-02 8.9 8.43 8.51 8.84 1818300.0 8.84
2020-10-30 8.77 8.28 8.7 8.37 1579700.0 8.37
2020-10-29 8.93 8.35 8.36 8.74 1648400.0 8.74
2020-10-28 8.6 8.3 8.41 8.45 1776400.0 8.45
2020-10-27 8.93 8.65 8.88 8.66 1248200.0 8.66
2020-10-26 9.26 8.82 9.23 8.93 1500800.0 8.93
2020-10-23 9.58 9.29 9.58 9.37 760000.0 9.37
2020-10-22 9.47 9.03 9.09 9.45 976000.0 9.45
2020-10-21 9.35 9.07 9.26 9.15 1596100.0 9.15
2020-10-20 9.59 9.24 9.45 9.26 1102800.0 9.26
2020-10-19 9.68 9.29 9.58 9.31 1152700.0 9.31
2020-10-16 9.79 9.41 9.65 9.5 1598000.0 9.5
2020-10-15 9.8 9.26 9.26 9.63 1486300.0 9.63
2020-10-14 9.72 9.36 9.41 9.38 1207900.0 9.38
2020-10-13 9.57 9.24 9.32 9.44 1197300.0 9.44
2020-10-12 9.58 9.32 9.45 9.44 1500400.0 9.44
2020-10-09 10.16 9.51 10.04 9.52 1315000.0 9.52
2020-10-08 10.07 9.45 9.45 9.9 2411000.0 9.9
2020-10-07 9.45 9.2 9.29 9.37 3339600.0 9.37
2020-10-06 9.86 9.26 9.81 9.28 2651100.0 9.28
2020-10-05 9.68 9.14 9.27 9.66 2984100.0 9.66
2020-10-02 9.83 8.95 9.03 9.05 34036700.0 9.05
2020-10-01 9.79 9.17 9.27 9.29 8428900.0 9.29
2020-09-30 8.95 8.6 8.88 8.69 1910100.0 8.69
2020-09-29 9.07 8.71 8.99 8.8 1388300.0 8.8
2020-09-28 9.45 9.04 9.31 9.06 2526800.0 9.06
2020-09-25 9.3 8.9 9.12 9.13 2357000.0 9.13
2020-09-24 9.59 9.18 9.52 9.28 2216300.0 9.28
2020-09-23 10.23 9.57 10.05 9.61 1538100.0 9.61
2020-09-22 10.61 9.99 10.47 10.07 2535200.0 10.07
2020-09-21 10.49 9.98 10.44 10.36 1834300.0 10.36
2020-09-18 11.04 10.62 11.04 10.63 2608200.0 10.63
2020-09-17 11.14 10.7 10.72 10.99 999400.0 10.99
2020-09-16 11.05 10.48 10.74 10.86 1079800.0 10.86
2020-09-15 11.05 10.51 10.99 10.71 1201900.0 10.71
2020-09-14 11.09 10.9 11.02 10.94 1277300.0 10.94
2020-09-11 11.6 10.88 11.6 10.95 1477600.0 10.95
2020-09-10 11.82 11.39 11.75 11.43 1430200.0 11.43
2020-09-09 11.71 11.17 11.64 11.62 1660800.0 11.62
2020-09-08 11.9 11.41 11.79 11.68 1496900.0 11.68
2020-09-04 12.04 11.64 11.94 12.01 1588500.0 12.01
2020-09-03 12.2 11.58 11.74 11.77 1534800.0 11.77
2020-09-02 11.53 11.11 11.38 11.5 1480200.0 11.5
2020-09-01 11.4 10.96 11.05 11.39 1549800.0 11.39
2020-08-31 11.51 11.16 11.5 11.16 1568500.0 11.16
2020-08-28 11.99 11.55 11.99 11.6 1107400.0 11.6
2020-08-27 12.14 11.64 11.92 11.67 1260900.0 11.67
2020-08-26 12.08 11.72 11.95 11.82 899100.0 11.82
2020-08-25 12.29 11.89 12.29 11.99 639500.0 11.99
2020-08-24 12.23 11.73 11.87 12.17 724500.0 12.17
2020-08-21 12.0 11.65 11.86 11.86 804000.0 11.86
2020-08-20 12.34 11.93 12.23 11.99 860800.0 11.99
2020-08-19 12.75 12.45 12.53 12.47 762400.0 12.47
2020-08-18 12.81 12.15 12.81 12.31 656700.0 12.31
2020-08-17 13.04 12.72 12.97 12.91 718200.0 12.91
2020-08-14 13.12 12.71 12.77 12.96 821400.0 12.96
2020-08-13 13.05 12.65 12.73 12.91 653400.0 12.91
2020-08-12 13.39 12.8 13.32 12.88 759200.0 12.88
2020-08-11 13.88 13.01 13.58 13.05 1331300.0 13.05
2020-08-10 13.61 12.91 12.91 13.34 1368000.0 13.34
2020-08-07 12.99 12.43 12.5 12.85 1220600.0 12.85
2020-08-06 12.81 12.37 12.45 12.57 1609800.0 12.57
2020-08-05 12.47 12.02 12.36 12.41 1065900.0 12.41
2020-08-04 12.27 11.79 11.95 12.15 1840100.0 12.15
2020-08-03 11.89 11.36 11.69 11.55 1013800.0 11.55
2020-07-31 12.02 11.41 11.79 11.61 1805600.0 11.61
2020-07-30 12.48 11.37 12.04 11.7 3701800.0 11.7
2020-07-29 13.32 12.96 13.02 13.32 2090000.0 13.32
2020-07-28 13.42 12.87 13.01 13.02 2156700.0 13.02
2020-07-27 13.19 12.77 12.95 13.15 1486700.0 13.15
2020-07-24 13.69 12.92 13.63 12.96 1538300.0 12.96
2020-07-23 14.02 13.47 13.58 13.69 1140200.0 13.69
2020-07-22 13.9 13.37 13.66 13.67 1424300.0 13.67
2020-07-21 13.95 13.58 13.69 13.81 838500.0 13.81
2020-07-20 14.0 13.29 13.99 13.55 1175900.0 13.55
2020-07-17 14.4 14.1 14.4 14.1 907900.0 14.1
2020-07-16 14.59 13.96 14.09 14.39 1278700.0 14.39
2020-07-15 14.48 13.99 13.99 14.28 1645700.0 14.28
2020-07-14 13.76 12.51 12.78 13.64 1803800.0 13.64
2020-07-13 13.19 12.49 12.7 12.8 2066100.0 12.8
2020-07-10 12.63 12.18 12.27 12.51 973100.0 12.51
2020-07-09 13.01 12.05 12.96 12.21 1470300.0 12.21
2020-07-08 13.2 12.8 12.91 13.09 1251800.0 13.09
2020-07-07 13.41 12.95 13.22 13.05 1198400.0 13.05
2020-07-06 14.76 13.4 14.72 13.47 2091300.0 13.47
2020-07-02 13.27 12.89 13.15 13.08 1148900.0 13.08
2020-07-01 13.45 12.54 12.69 12.92 2572600.0 12.92
2020-06-30 12.63 12.16 12.3 12.53 1620100.0 12.53
2020-06-29 12.43 11.62 12.01 12.43 1587600.0 12.43
2020-06-26 11.81 11.44 11.7 11.69 2298900.0 11.69
2020-06-25 11.84 11.43 11.53 11.77 1159400.0 11.77
2020-06-24 12.54 11.7 12.49 11.7 1979000.0 11.7
2020-06-23 12.8 12.12 12.8 12.63 1508100.0 12.63
2020-06-22 12.72 11.84 12.12 12.49 1794100.0 12.49
2020-06-19 13.21 11.95 13.01 11.97 3638900.0 11.97
2020-06-18 13.41 12.79 12.97 12.93 1620500.0 12.93
2020-06-17 13.8 13.28 13.8 13.34 1781100.0 13.34
2020-06-16 14.44 13.47 14.39 13.75 1581100.0 13.75
2020-06-15 13.78 12.74 12.83 13.56 1806200.0 13.56
2020-06-12 14.27 12.98 14.2 13.46 1686300.0 13.46
2020-06-11 13.81 13.16 13.78 13.44 1944600.0 13.44
2020-06-10 15.72 14.88 15.26 14.88 1115800.0 14.88
2020-06-09 15.92 15.29 15.7 15.43 1441300.0 15.43
2020-06-08 16.23 15.61 16.09 16.03 1810000.0 16.03
2020-06-05 16.56 15.53 15.67 15.64 2680100.0 15.64
2020-06-04 15.73 15.01 15.52 15.27 2638400.0 15.27
2020-06-03 15.39 14.21 14.25 15.22 2605800.0 15.22
2020-06-02 14.29 13.56 13.74 13.81 2034400.0 13.81
2020-06-01 13.62 12.83 13.02 13.37 1988900.0 13.37
2020-05-29 13.35 12.3 12.67 13.04 2318400.0 13.04
2020-05-28 13.91 12.64 13.78 12.83 2569100.0 12.83
2020-05-27 13.73 12.96 13.0 13.66 2419300.0 13.66
2020-05-26 12.75 12.01 12.01 12.62 1606800.0 12.62
2020-05-22 11.64 11.21 11.55 11.49 1029400.0 11.49
2020-05-21 11.6 10.87 10.87 11.49 1324600.0 11.49
2020-05-20 11.2 10.67 10.89 10.81 1085900.0 10.81
2020-05-19 11.2 10.6 10.91 10.7 1271100.0 10.7
2020-05-18 11.14 10.31 10.31 11.01 1897200.0 11.01
2020-05-15 10.02 9.31 9.35 9.85 1270200.0 9.85
2020-05-14 9.41 8.82 9.38 9.29 2090600.0 9.29
2020-05-13 9.96 9.49 9.87 9.7 1755400.0 9.7
2020-05-12 10.61 9.65 10.28 9.65 1652400.0 9.65
2020-05-11 10.47 10.08 10.28 10.24 1512100.0 10.24
2020-05-08 10.59 10.07 10.13 10.49 1376700.0 10.49
2020-05-07 10.73 9.87 10.72 9.92 2505900.0 9.92
2020-05-06 11.21 9.94 10.25 10.47 3393300.0 10.47
2020-05-05 9.87 9.39 9.61 9.66 2379000.0 9.66
2020-05-04 9.56 9.17 9.31 9.49 1116600.0 9.49
2020-05-01 9.64 9.18 9.36 9.55 1517500.0 9.55
2020-04-30 10.11 9.53 9.83 9.71 1744200.0 9.71
2020-04-29 10.66 9.97 10.51 10.04 1830700.0 10.04
2020-04-28 9.95 9.38 9.83 9.82 2315700.0 9.82
2020-04-27 9.59 8.78 9.06 9.45 1907800.0 9.45
2020-04-24 9.23 8.66 9.12 9.1 2477100.0 9.1
2020-04-23 9.38 8.8 8.8 9.13 2170500.0 9.13
2020-04-22 9.02 8.25 8.33 8.89 2840700.0 8.89
2020-04-21 8.12 6.75 7.0 8.09 2680900.0 8.09
2020-04-20 7.85 7.18 7.52 7.52 4191200.0 7.52
2020-04-17 8.15 7.45 7.65 7.7 2540400.0 7.7
2020-04-16 7.65 7.03 7.57 7.31 1250300.0 7.31
2020-04-15 7.81 7.36 7.81 7.53 1543800.0 7.53
2020-04-14 8.28 7.72 8.21 8.22 1727600.0 8.22
2020-04-13 8.81 7.77 8.8 8.06 1689000.0 8.06
2020-04-09 10.05 8.64 9.44 8.84 2480800.0 8.84
2020-04-08 9.17 8.63 8.72 9.02 1776300.0 9.02
2020-04-07 9.56 8.25 8.51 8.64 2201900.0 8.64
2020-04-06 8.07 7.02 7.24 8.03 2516600.0 8.03
2020-04-03 6.91 6.28 6.86 6.79 2535300.0 6.79
2020-04-02 7.43 6.77 7.29 6.97 2043300.0 6.97
2020-04-01 7.73 7.11 7.68 7.25 1738000.0 7.25
2020-03-31 8.81 7.89 8.76 8.08 2764100.0 8.08
2020-03-30 9.53 8.61 9.37 8.78 1933700.0 8.78
2020-03-27 9.72 9.06 9.35 9.38 1800600.0 9.38
2020-03-26 10.34 9.67 10.26 9.9 1998100.0 9.9
2020-03-25 10.7 8.95 9.03 10.07 3381200.0 10.07
2020-03-24 9.2 8.3 8.31 9.02 1949100.0 9.02
2020-03-23 9.26 7.25 9.03 7.81 2665400.0 7.81
2020-03-20 10.26 8.83 9.89 9.06 5744300.0 9.06
2020-03-19 10.1 8.21 8.5 9.84 3227700.0 9.84
2020-03-18 9.64 8.3 9.32 8.82 2518600.0 8.82
2020-03-17 9.91 8.77 9.39 9.9 3043000.0 9.9
2020-03-16 9.76 8.82 9.69 9.34 2472700.0 9.34
2020-03-13 10.79 9.55 10.0 10.79 2591600.0 10.79
2020-03-12 10.65 9.38 10.65 9.63 2472800.0 9.63
2020-03-11 11.87 10.92 11.67 11.19 2965700.0 11.19
2020-03-10 12.35 11.47 12.1 11.95 3898500.0 11.95
2020-03-09 12.64 11.79 12.39 11.83 3242900.0 11.83
2020-03-06 12.74 11.8 11.89 12.68 2415400.0 12.68
2020-03-05 12.85 12.02 12.76 12.26 4640200.0 12.26
2020-03-04 13.14 12.43 12.57 13.06 2197400.0 13.06
2020-03-03 13.04 12.42 12.57 12.55 2941300.0 12.55
2020-03-02 12.47 11.89 12.47 12.35 3168600.0 12.35
2020-02-28 12.81 12.1 12.15 12.44 4196500.0 12.44
2020-02-27 12.59 11.72 12.0 12.52 3521900.0 12.52
2020-02-26 12.97 12.17 12.78 12.27 3060800.0 12.27
2020-02-25 12.89 12.5 12.83 12.69 3624700.0 12.69
2020-02-24 12.9 12.25 12.69 12.42 1923700.0 12.42
2020-02-21 13.4 13.1 13.35 13.12 1628500.0 13.12
2020-02-20 13.62 13.35 13.42 13.44 1615200.0 13.44
2020-02-19 13.59 13.15 13.42 13.49 1384400.0 13.49
2020-02-18 13.6 13.22 13.23 13.4 3510700.0 13.4