Mercados españoles abiertos en 3 hrs 21 min

Sally Beauty Holdings, Inc. (SBH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,14+0,06 (+0,27%)
Al cierre: 4:00PM EDT
22,00 -0,14 (-0,63 %)
Después del cierre: 05:34PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 202122,1022,2421,5522,1422,141.479.899
22 jun 202121,3722,1620,7522,0822,084.076.800
21 jun 202119,1219,4719,0319,4419,441.119.400
18 jun 202118,9419,1618,5418,8318,832.218.400
17 jun 202119,7319,7818,8219,1619,161.153.800
16 jun 202119,8319,8319,1619,7319,731.015.500
15 jun 202120,6120,6119,6419,9119,911.195.100
14 jun 202120,6420,7720,2220,6520,651.086.100
11 jun 202120,1820,8220,1720,7720,77741.500
10 jun 202120,5820,6820,1220,1620,16688.400
09 jun 202120,4020,4219,9620,2920,29906.400
08 jun 202120,4120,6920,2320,3720,371.007.800
07 jun 202120,2320,5620,0320,3020,301.363.400
04 jun 202121,4821,4819,8820,0420,041.462.600
03 jun 202121,6121,7121,0821,3721,37906.400
02 jun 202122,5622,5621,7421,8421,842.293.800
01 jun 202121,8722,7421,8522,4422,441.203.900
28 may 202121,8722,2421,3221,8121,81699.700
27 may 202121,8521,9421,5421,7321,73820.500
26 may 202121,1621,7521,0521,6221,62985.100
25 may 202121,4621,7321,1521,1621,16905.400
24 may 202122,0322,0321,1921,3921,39971.700
21 may 202121,5922,0521,3621,9321,931.364.400
20 may 202121,8221,8721,2021,3621,36939.800
19 may 202122,0722,3021,3521,8321,831.147.400
18 may 202123,4223,4722,4722,4922,491.667.400
17 may 202122,7823,4222,6323,3123,311.035.300
14 may 202122,5223,0322,2122,9622,961.363.700
13 may 202122,5323,0721,7822,4722,471.398.200
12 may 202123,7023,8322,3522,4522,451.331.200
11 may 202124,0524,2323,2723,7123,711.299.000
10 may 202125,5725,6224,5624,6624,661.989.000
07 may 202124,8525,6624,4925,2925,292.975.600
06 may 202123,3625,1023,2824,3224,328.049.700
05 may 202120,1120,5519,8320,2620,261.839.000
04 may 202120,6220,6919,7520,1320,131.246.600
03 may 202120,2120,9820,0620,7420,742.332.200
30 abr 202120,1020,3819,8620,0720,071.327.600
29 abr 202120,2320,5719,9720,3320,33834.800
28 abr 202120,4120,4119,9820,0920,09566.600
27 abr 202120,3020,5220,2820,3320,33774.800
26 abr 202120,6720,7120,0720,3120,31946.800
23 abr 202120,3620,7119,8920,4820,48682.700
22 abr 202119,8020,4119,6520,2120,21965.600
21 abr 202119,5019,8919,2519,6519,651.270.800
20 abr 202120,0420,1819,0219,4119,411.740.000
19 abr 202120,3020,3319,9120,2020,20805.200
16 abr 202120,3920,5520,0720,4320,43915.800
15 abr 202120,2820,3020,0020,2120,21543.200
14 abr 202119,8820,5919,8820,1120,11802.900
13 abr 202120,5020,5019,6919,9619,961.040.100
12 abr 202120,5020,7920,3120,6020,601.477.100
09 abr 202120,1620,3619,9520,3320,33954.600
08 abr 202119,6720,2419,5520,1120,11910.800
07 abr 202119,7120,1119,4919,7619,761.451.500
06 abr 202120,4920,8419,7919,8119,81885.100
05 abr 202120,3720,4419,7620,3420,34927.900
01 abr 202120,2120,3819,6720,1820,18920.200
31 mar 202120,2220,3920,0320,1320,131.019.200
30 mar 202119,9020,4819,9020,3820,38687.300
29 mar 202120,3320,8219,9320,0520,05956.200
26 mar 202120,5020,8119,9620,3320,331.303.600
25 mar 202118,7720,3418,6020,1920,191.488.000
24 mar 202119,5920,0519,0619,0619,061.272.400
23 mar 202119,7520,0419,3619,4619,462.196.100
22 mar 202120,6520,8019,7520,1420,141.249.000
19 mar 202120,2520,8219,7020,5420,543.135.500
18 mar 202120,9921,0020,2020,2220,221.604.300
17 mar 202120,4120,8120,0220,7620,761.240.300
16 mar 202121,2521,2520,0220,3020,302.528.800
15 mar 202121,3221,9121,1721,3121,311.632.100
12 mar 202121,1921,3720,8021,2821,281.518.300
11 mar 202120,4821,3520,3221,1021,102.203.100
10 mar 202120,2621,7020,0820,9020,902.290.600
09 mar 202120,4421,2219,7020,4120,412.884.500
08 mar 202118,6020,4318,3520,3520,352.815.500
05 mar 202118,1418,5117,3618,2618,262.265.300
04 mar 202118,1018,2816,9317,6717,672.621.800
03 mar 202118,0718,6017,7718,2118,212.155.300
02 mar 202117,8918,2417,5617,9617,961.681.200
01 mar 202116,5317,7716,5317,7017,701.848.100
26 feb 202116,6517,1216,0216,1016,102.155.200
25 feb 202116,8317,1716,6216,7316,731.772.400
24 feb 202116,0916,8215,9416,7016,701.838.100
23 feb 202115,8916,2715,3515,9315,931.599.800
22 feb 202115,5016,1115,3815,9215,921.056.800
19 feb 202115,9316,1215,6815,7015,701.328.000
18 feb 202115,6216,0415,4915,8715,872.736.700
17 feb 202115,4015,8415,3515,6615,661.509.100
16 feb 202115,3015,5215,0315,4315,431.092.900
12 feb 202114,7515,4714,7315,2915,292.118.000
11 feb 202115,1315,3414,5514,8114,811.409.600
10 feb 202115,7015,8214,9315,0915,092.429.200
09 feb 202115,0115,6114,5515,5915,592.288.600
08 feb 202114,7014,8814,4814,4914,492.269.900
05 feb 202115,6715,9214,0614,7214,725.367.200
04 feb 202116,1317,1915,2115,6715,673.001.500
03 feb 202115,8116,1515,6515,9615,962.733.200
02 feb 202115,9716,0915,6615,7715,773.396.200
01 feb 202115,3716,4815,3415,8315,834.001.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...