Premium
Sally Beauty Holdings Inc (SBH)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -9.27734375 | 10.24 | 10.43 | 9.1 | 3946556 | 9.52631673 | CS |
| 4 | -1.99 | -17.6418439716 | 11.28 | 11.58 | 9.1 | 2559828 | 10.34592108 | CS |
| 12 | -3.7 | -28.4834488068 | 12.99 | 14.79 | 9.1 | 2302190 | 11.48821918 | CS |
| 26 | -2.03 | -17.9328621908 | 11.32 | 14.79 | 9.1 | 1710280 | 12.10743899 | CS |
| 52 | -3.85 | -29.299847793 | 13.14 | 14.79 | 9.06 | 1536661 | 11.76217718 | CS |
| 156 | -7.83 | -45.7359813084 | 17.12 | 18.88 | 7.21 | 1583411 | 12.37417902 | CS |
| 260 | -4.18 | -31.0319227914 | 13.47 | 25.66 | 6.28 | 1618017 | 13.22964981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.2899999 | -0.3 | -3.13 | 9.5 | 9.655 | 9.065 | 3339599 |
| 1739490000 | 9.59 | 0.41 | 4.47 | 10.18 | 10.22 | 9.1 | 6055964 |
| 1739403600 | 9.18 | -0.5 | -5.17 | 9.4 | 9.8699999 | 9.11 | 4628497 |
| 1739317200 | 9.68 | 0.11 | 1.15 | 9.46 | 9.68 | 9.36 | 2442739 |
| 1739230800 | 9.57 | -0.19 | -1.95 | 9.7899999 | 9.8 | 9.47 | 3693471 |
| 1738971600 | 9.76 | -0.66 | -6.33 | 10.24 | 10.43 | 9.64 | 2860935 |
| 1738885200 | 10.42 | -0.17 | -1.61 | 10.7 | 10.94 | 10.41 | 2172521 |
| 1738798800 | 10.59 | -0.07 | -0.66 | 10.58 | 10.71 | 10.48 | 2178691 |
| 1738712400 | 10.66 | 0.16 | 1.52 | 10.67 | 10.9 | 10.5892 | 1984799 |
| 1738626000 | 10.5 | -0.37 | -3.40 | 10.57 | 10.75 | 10.42 | 1706981 |
| 1738366800 | 10.87 | -0.46 | -4.06 | 11.23 | 11.28 | 10.805 | 2159527 |
| 1738280400 | 11.33 | 0.3 | 2.72 | 11.1 | 11.58 | 11.1 | 2260366 |
| 1738194000 | 11.03 | -0.04 | -0.36 | 11.15 | 11.15 | 10.78 | 1118106 |
| 1738107600 | 11.07 | -0.22 | -1.95 | 11.2 | 11.43 | 11.03 | 1794227 |
| 1738021200 | 11.29 | 0.28 | 2.54 | 11 | 11.31 | 10.745 | 2676335 |
| 1737762000 | 11.01 | -0.1 | -0.90 | 11.26 | 11.26 | 10.93 | 1842483 |
| 1737675600 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1737589200 | 11.11 | -0.14 | -1.24 | 11.25 | 11.415 | 11.095 | 2359710 |
| 1737502800 | 11.25 | -0.01 | -0.09 | 11.13 | 11.325 | 10.5605 | 2397785 |
| 1737157200 | 11.26 | 0.11 | 0.99 | 11.28 | 11.36 | 10.99 | 1525555 |
| 1737070800 | 11.15 | 0.15 | 1.36 | 11.27 | 11.27 | 10.97 | 1773329 |
| 1736984400 | 11 | -0.14 | -1.26 | 11.44 | 11.48 | 10.92 | 1984968 |
| 1736898000 | 11.14 | 0.12 | 1.09 | 11.01 | 11.14 | 10.81 | 1641660 |
| 1736811600 | 11.02 | -0.16 | -1.43 | 11.08 | 11.31 | 10.815 | 2081655 |
| 1736552400 | 11.18 | 0.43 | 4.00 | 10.6 | 11.24 | 10.535 | 2250699 |
| 1736379600 | 10.75 | -0.05 | -0.46 | 10.68 | 10.75 | 10.44 | 1848531 |
| 1736293200 | 10.8 | 0.07 | 0.65 | 10.875 | 10.99 | 10.715 | 1786331 |
| 1736206800 | 10.73 | -0.01 | -0.09 | 10.85 | 11.0376 | 10.61 | 2150492 |
| 1735947600 | 10.74 | 0.06 | 0.56 | 10.7 | 10.995 | 10.64 | 3214757 |
| 1735861200 | 10.68 | 0.23 | 2.20 | 10.425 | 10.72 | 10.35 | 2282230 |
| 1735688400 | 10.45 | 0.45 | 4.50 | 10.15 | 10.52 | 10.0503 | 2442984 |
| 1735602000 | 10 | -0.84 | -7.75 | 10.74 | 10.795 | 9.93 | 3157656 |
| 1735342800 | 10.84 | -0.34 | -3.04 | 11.15 | 11.16 | 10.82 | 1547297 |
| 1735256400 | 11.18 | -0.07 | -0.62 | 11.15 | 11.355 | 11 | 1850129 |
| 1735077840 | 11.25 | -0.12 | -1.06 | 11.41 | 11.42 | 11.14 | 717163 |
| 1734997200 | 11.37 | -0.18 | -1.56 | 11.56 | 11.56 | 11.275 | 1725116 |
| 1734738000 | 11.55 | -0.31 | -2.61 | 11.725 | 11.93 | 11.55 | 3732712 |
| 1734651600 | 11.86 | -0.26 | -2.15 | 12.27 | 12.27 | 11.735 | 1748237 |
| 1734565200 | 12.12 | -0.17 | -1.38 | 12.38 | 12.53 | 12.01 | 1437789 |
| 1734478800 | 12.29 | -0.13 | -1.05 | 12.38 | 12.51 | 12.17 | 1843996 |
| 1734392400 | 12.42 | -0.05 | -0.40 | 12.43 | 12.63 | 12.34 | 1679874 |
| 1734133200 | 12.47 | -0.12 | -0.95 | 12.605 | 12.62 | 12.325 | 1541065 |
| 1734046800 | 12.59 | -0.13 | -1.02 | 12.7 | 12.8 | 12.545 | 1793043 |
| 1733960400 | 12.72 | 0.01 | 0.08 | 12.89 | 12.945 | 12.7 | 1561312 |
| 1733874000 | 12.71 | -0.02 | -0.16 | 12.725 | 12.8755 | 12.47 | 1869663 |
| 1733787600 | 12.73 | -0.5 | -3.78 | 13.25 | 13.295 | 12.72 | 1895004 |
| 1733528400 | 13.23 | 0.32 | 2.48 | 13.16 | 13.3 | 12.905 | 1649087 |
| 1733442000 | 12.91 | -0.96 | -6.92 | 13.73 | 13.74 | 12.9 | 2251239 |
| 1733355600 | 13.87 | 0.16 | 1.17 | 13.73 | 13.985 | 13.58 | 1670568 |
| 1733269200 | 13.71 | -0.22 | -1.58 | 13.9 | 13.92 | 13.38 | 1817409 |
| 1733182800 | 13.93 | 0 | 0.00 | 13.99 | 14.02 | 13.785 | 1881184 |
| 1732917840 | 13.93 | -0.21 | -1.49 | 14.01 | 14.17 | 13.6 | 1235315 |
| 1732750800 | 14.14 | -0.08 | -0.56 | 14.35 | 14.79 | 14.11 | 1996109 |
| 1732664400 | 14.22 | 0.13 | 0.92 | 14.14 | 14.285 | 13.85 | 3043631 |
| 1732578000 | 14.09 | 1.12 | 8.64 | 13.69 | 14.64 | 13.67 | 7080927 |
| 1732318800 | 12.97 | 0 | 0.00 | 13.1 | 13.185 | 12.83 | 3509563 |
| 1732232400 | 12.97 | -0.16 | -1.22 | 13.15 | 13.17 | 12.88 | 1874596 |
| 1732146000 | 13.13 | 0.05 | 0.38 | 13.055 | 13.185 | 12.82 | 1808798 |
| 1732059600 | 13.08 | -0.26 | -1.95 | 13.25 | 13.46 | 12.95 | 1687499 |
| 1731973200 | 13.34 | -0.07 | -0.52 | 13.38 | 13.67 | 13.08 | 2146267 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
