Hot Features
프리미엄
Sally Beauty Holdings Inc (SBH)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.085 | 8.3109919571 | 13.055 | 14.64 | 12.82 | 3463503 | 13.66435971 | CS |
| 4 | 0.83 | 6.23591284748 | 13.31 | 14.64 | 12.49 | 1956897 | 13.3775319 | CS |
| 12 | 1.48 | 11.6903633491 | 12.66 | 14.64 | 11.405 | 1405915 | 13.13237628 | CS |
| 26 | 2.86 | 25.3546099291 | 11.28 | 14.64 | 9.06 | 1399431 | 12.13214123 | CS |
| 52 | 4.15 | 41.5415415415 | 9.99 | 14.64 | 9.06 | 1468088 | 11.99290818 | CS |
| 156 | -6.45 | -31.3258863526 | 20.59 | 21.05 | 7.21 | 1522768 | 12.8169442 | CS |
| 260 | -4.72 | -25.0265111347 | 18.86 | 25.66 | 6.28 | 1599576 | 13.46431979 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 14.22 | 0.13 | 0.92 | 14.14 | 14.285 | 13.85 | 3075991 |
| 1732578000 | 14.09 | 1.12 | 8.64 | 13.69 | 14.64 | 13.5 | 7094227 |
| 1732318800 | 12.97 | 0 | 0.00 | 12.99 | 13.21 | 12.83 | 3544872 |
| 1732232400 | 12.97 | -0.16 | -1.22 | 13.17 | 13.19 | 12.88 | 1881224 |
| 1732146000 | 13.13 | 0.05 | 0.38 | 12.96 | 13.185 | 12.82 | 1814967 |
| 1732059600 | 13.08 | -0.26 | -1.95 | 13.16 | 13.46 | 12.95 | 1694591 |
| 1731973200 | 13.34 | -0.07 | -0.52 | 13.38 | 13.67 | 13.08 | 2146745 |
| 1731714000 | 13.41 | -0.37 | -2.69 | 14.19 | 14.36 | 12.95 | 1852801 |
| 1731627600 | 13.78 | 1.25 | 9.98 | 12.9 | 14.09 | 12.9 | 2951097 |
| 1731541200 | 12.53 | -0.24 | -1.88 | 12.86 | 13.025 | 12.49 | 2308875 |
| 1731454800 | 12.77 | -0.33 | -2.52 | 13.08 | 13.12 | 12.695 | 1009248 |
| 1731368400 | 13.1 | 0.29 | 2.26 | 12.95 | 13.295 | 12.94 | 1207311 |
| 1731109200 | 12.81 | -0.27 | -2.06 | 12.95 | 12.95 | 12.6 | 1099633 |
| 1731022800 | 13.08 | -0.14 | -1.06 | 13.11 | 13.385 | 12.99 | 1408892 |
| 1730936400 | 13.22 | 0.31 | 2.40 | 13.75 | 13.8 | 13.21 | 1468375 |
| 1730850000 | 12.91 | -0.01 | -0.08 | 12.81 | 12.95 | 12.725 | 1042873 |
| 1730763600 | 12.92 | -0.2 | -1.52 | 13.07 | 13.29 | 12.875 | 878398 |
| 1730500800 | 13.12 | 0.12 | 0.92 | 13.03 | 13.27 | 13.03 | 1203219 |
| 1730414400 | 13 | -0.49 | -3.63 | 13.41 | 13.48 | 12.99 | 972278 |
| 1730328000 | 13.49 | 0.17 | 1.28 | 13.32 | 13.685 | 13.18 | 710931 |
| 1730241600 | 13.32 | -0.08 | -0.60 | 13.5 | 13.5 | 13.17 | 860886 |
| 1730155200 | 13.4 | 0.87 | 6.94 | 12.71 | 13.71 | 12.685 | 2112291 |
| 1729896000 | 12.53 | 0.11 | 0.89 | 12.64 | 12.64 | 12.435 | 758030 |
| 1729809600 | 12.42 | 0.03 | 0.24 | 12.43 | 12.58 | 12.26 | 804835 |
| 1729723200 | 12.39 | 0.12 | 0.98 | 12.14 | 12.41 | 12.105 | 762967 |
| 1729636800 | 12.27 | -0.14 | -1.13 | 12.3 | 12.395 | 12.165 | 750214 |
| 1729550400 | 12.41 | -0.2 | -1.59 | 12.62 | 12.68 | 12.31 | 799488 |
| 1729291200 | 12.61 | -0.35 | -2.70 | 12.99 | 13.07 | 12.55 | 857051 |
| 1729204800 | 12.96 | 0.26 | 2.05 | 12.74 | 12.99 | 12.59 | 763479 |
| 1729118400 | 12.7 | -0.03 | -0.24 | 12.84 | 12.9 | 12.68 | 887241 |
| 1729032000 | 12.73 | 0.19 | 1.52 | 12.41 | 13.045 | 12.41 | 780052 |
| 1728945600 | 12.54 | -0.09 | -0.71 | 12.59 | 12.73 | 12.485 | 693384 |
| 1728686400 | 12.63 | 0.11 | 0.88 | 12.53 | 12.725 | 12.53 | 591644 |
| 1728600000 | 12.52 | -0.4 | -3.10 | 12.77 | 12.77 | 12.36 | 994635 |
| 1728513600 | 12.92 | -0.13 | -1.00 | 13.05 | 13.125 | 12.89 | 668461 |
| 1728427200 | 13.05 | -0.19 | -1.44 | 13.16 | 13.245 | 12.86 | 852626 |
| 1728340800 | 13.24 | -0.34 | -2.50 | 13.5 | 13.5 | 13.11 | 1381493 |
| 1728081600 | 13.58 | 0.63 | 4.86 | 13.3 | 13.69 | 13.28 | 1057607 |
| 1727995200 | 12.95 | -0.37 | -2.78 | 13.16 | 13.21 | 12.825 | 839317 |
| 1727908800 | 13.32 | -0.17 | -1.26 | 13.49 | 13.75 | 13.31 | 926634 |
| 1727822400 | 13.49 | -0.08 | -0.59 | 13.44 | 13.585 | 13.11 | 1186470 |
| 1727736000 | 13.57 | 0.15 | 1.12 | 13.32 | 13.715 | 13.27 | 1227452 |
| 1727476800 | 13.42 | 0.08 | 0.60 | 13.49 | 13.625 | 13.325 | 1005101 |
| 1727390400 | 13.34 | 0.27 | 2.07 | 13.39 | 13.62 | 13.17 | 1063728 |
| 1727304000 | 13.07 | -0.26 | -1.95 | 13.27 | 13.29 | 13.015 | 801466 |
| 1727217600 | 13.33 | 0.1 | 0.76 | 13.4 | 13.59 | 13.27 | 971728 |
| 1727131200 | 13.23 | -0.29 | -2.14 | 13.51 | 13.52 | 13.05 | 1140495 |
| 1726872000 | 13.52 | -0.07 | -0.52 | 13.42 | 13.57 | 13.235 | 3495878 |
| 1726785600 | 13.59 | 0.39 | 2.95 | 13.73 | 13.85 | 13.455 | 1595940 |
| 1726699200 | 13.2 | -0.25 | -1.86 | 13.43 | 13.945 | 13.18 | 1525835 |
| 1726612800 | 13.45 | 0.34 | 2.59 | 13.24 | 13.525 | 13.2 | 1353984 |
| 1726526400 | 13.11 | 0.17 | 1.31 | 12.97 | 13.24 | 12.895 | 1466177 |
| 1726267200 | 12.94 | 0.44 | 3.52 | 12.75 | 13.26 | 12.68 | 1223954 |
| 1726180800 | 12.5 | 0.23 | 1.87 | 12.38 | 12.63 | 12.31 | 1359154 |
| 1726094400 | 12.27 | 0.5 | 4.25 | 11.71 | 12.425 | 11.65 | 1748837 |
| 1726008000 | 11.77 | 0.08 | 0.68 | 11.71 | 11.8 | 11.405 | 1150334 |
| 1725921600 | 11.69 | -0.25 | -2.09 | 12.01 | 12.095 | 11.65 | 1458917 |
| 1725662400 | 11.94 | -0.37 | -3.01 | 12.28 | 12.45 | 11.905 | 1594272 |
| 1725576000 | 12.31 | -0.18 | -1.44 | 12.54 | 12.72 | 12.29 | 887252 |
| 1725489600 | 12.49 | -0.28 | -2.19 | 12.66 | 12.71 | 12.325 | 1155716 |
| 1725403200 | 12.77 | -0.28 | -2.15 | 12.77 | 12.87 | 12.57 | 1788872 |
| 1725057600 | 13.05 | 0.06 | 0.46 | 13.1 | 13.1 | 12.8 | 1402700 |
| 1724971200 | 12.99 | 0.14 | 1.09 | 12.96 | 13.145 | 12.78 | 1078030 |
| 1724884800 | 12.85 | -0.23 | -1.76 | 12.9 | 13.06 | 12.765 | 999770 |
| 1724798400 | 13.08 | -0.02 | -0.15 | 13.07 | 13.15 | 12.9 | 964890 |
