XNYS
Datos históricos de Sally Beauty Holdings, Inc.
Sally Beauty Holdings, Inc. · SBH
$15.90
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:54 UTC
- Variación en el periodo
- +9.66%
- Máximo
- US$17.92
- 21 de enero de 2026
- Mínimo
- US$11.54
- 18 de mayo de 2026
- Volumen medio diario
- 1.59 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.92 | 16.23 | 15.73 | 15.90 | −0.81% | 1.44 M |
| 8 oct 2026 | 16.38 | 16.44 | 15.96 | 16.03 | −2.85% | 1.88 M |
| 7 oct 2026 | 16.16 | 16.72 | 16.11 | 16.50 | +1.48% | 1.62 M |
| 6 oct 2026 | 16.13 | 16.49 | 16.06 | 16.26 | +1.37% | 1.17 M |
| 5 oct 2026 | 16.28 | 16.35 | 15.91 | 16.04 | −1.23% | 1.55 M |
| 2 oct 2026 | 16.29 | 16.64 | 16.16 | 16.24 | +1.06% | 1.38 M |
| 1 oct 2026 | 16.37 | 16.61 | 15.90 | 16.07 | −2.13% | 2.09 M |
| 30 sep 2026 | 16.43 | 16.79 | 16.30 | 16.42 | −0.24% | 1.26 M |
| 29 sep 2026 | 17.01 | 17.01 | 16.43 | 16.46 | −2.72% | 1.27 M |
| 28 sep 2026 | 17.15 | 17.27 | 16.73 | 16.92 | −1.51% | 1.16 M |
| 25 sep 2026 | 16.96 | 17.26 | 16.85 | 17.18 | +1.06% | 1.01 M |
| 24 sep 2026 | 16.66 | 17.05 | 16.64 | 17.00 | +1.49% | 1.07 M |
| 23 sep 2026 | 16.76 | 16.82 | 16.41 | 16.75 | −1.24% | 1.3 M |
| 22 sep 2026 | 16.42 | 17.02 | 16.31 | 16.96 | +5.21% | 1.36 M |
| 21 sep 2026 | 15.87 | 16.23 | 15.67 | 16.12 | +2.09% | 1.27 M |
| 18 sep 2026 | 15.66 | 15.84 | 15.46 | 15.79 | −0.13% | 3.22 M |
| 17 sep 2026 | 16.22 | 16.22 | 15.57 | 15.81 | −1.25% | 976,396.167 |
| 16 sep 2026 | 15.91 | 16.39 | 15.68 | 16.01 | +2.17% | 1.43 M |
| 15 sep 2026 | 16.24 | 16.24 | 15.66 | 15.67 | −2.12% | 1.16 M |
| 14 sep 2026 | 15.99 | 16.35 | 15.83 | 16.01 | +0.31% | 1.43 M |
| 11 sep 2026 | 16.08 | 16.21 | 15.77 | 15.96 | +1.01% | 956,899.921 |
| 10 sep 2026 | 15.95 | 16.07 | 15.63 | 15.80 | −1.50% | 1.19 M |
| 9 sep 2026 | 16.01 | 16.16 | 15.86 | 16.04 | −0.74% | 1.1 M |
| 8 sep 2026 | 16.54 | 16.75 | 15.83 | 16.16 | −3.23% | 1.21 M |
| 4 sep 2026 | 16.22 | 16.75 | 16.14 | 16.70 | +1.40% | 851,976.124 |
| 3 sep 2026 | 16.38 | 16.53 | 15.86 | 16.47 | +0.86% | 1.16 M |
| 2 sep 2026 | 16.49 | 16.79 | 16.33 | 16.33 | −0.24% | 1.08 M |
| 1 sep 2026 | 16.17 | 16.77 | 15.95 | 16.37 | −0.06% | 963,807.353 |
| 31 ago 2026 | 16.53 | 16.71 | 16.29 | 16.38 | −1.03% | 1.44 M |
| 28 ago 2026 | 16.51 | 16.76 | 16.46 | 16.55 | +0.79% | 907,294.339 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.