Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
15.20
+0.14 (0.93%)
Sep 17, 2025, 9:41 AM EDT - Market open
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.61 | 15.70 | 14.82 | 15.06 | 15.06 | -4.62% | 2,943,043 |
| Sep 15, 2025 | 15.25 | 15.92 | 15.12 | 15.79 | 15.79 | 5.27% | 2,523,648 |
| Sep 12, 2025 | 15.09 | 15.17 | 14.94 | 15.00 | 15.00 | -1.64% | 2,580,989 |
| Sep 11, 2025 | 14.67 | 15.31 | 14.64 | 15.25 | 15.25 | 4.24% | 1,973,239 |
| Sep 10, 2025 | 14.46 | 14.68 | 13.98 | 14.63 | 14.63 | -0.07% | 2,807,801 |
| Sep 9, 2025 | 14.68 | 14.75 | 14.45 | 14.64 | 14.64 | -0.27% | 2,972,725 |
| Sep 8, 2025 | 14.51 | 14.75 | 14.43 | 14.68 | 14.68 | 1.17% | 1,850,906 |
| Sep 5, 2025 | 13.97 | 14.57 | 13.97 | 14.51 | 14.51 | 2.69% | 2,509,020 |
| Sep 4, 2025 | 14.23 | 14.29 | 13.91 | 14.13 | 14.13 | 0.07% | 2,213,004 |
| Sep 3, 2025 | 14.28 | 14.53 | 14.11 | 14.12 | 14.12 | -1.94% | 2,309,389 |
| Sep 2, 2025 | 13.74 | 14.44 | 13.66 | 14.40 | 14.40 | 3.90% | 2,764,892 |
| Aug 29, 2025 | 13.47 | 13.98 | 13.47 | 13.86 | 13.86 | 3.28% | 3,179,305 |
| Aug 28, 2025 | 14.10 | 14.23 | 13.32 | 13.42 | 13.42 | -4.82% | 4,530,211 |
| Aug 27, 2025 | 13.45 | 14.13 | 13.45 | 14.10 | 14.10 | 3.75% | 2,999,039 |
| Aug 26, 2025 | 13.49 | 13.86 | 13.41 | 13.59 | 13.59 | 0.59% | 2,632,380 |
| Aug 25, 2025 | 13.46 | 13.59 | 13.41 | 13.51 | 13.51 | -0.44% | 1,336,414 |
| Aug 22, 2025 | 13.33 | 13.80 | 13.18 | 13.57 | 13.57 | 2.96% | 2,039,355 |
| Aug 21, 2025 | 13.26 | 13.26 | 12.94 | 13.18 | 13.18 | 0.53% | 1,805,569 |
| Aug 20, 2025 | 13.23 | 13.42 | 13.09 | 13.11 | 13.11 | -1.43% | 1,734,607 |
| Aug 19, 2025 | 13.35 | 13.66 | 13.13 | 13.30 | 13.30 | 0.23% | 1,247,787 |
| Aug 18, 2025 | 13.25 | 13.59 | 13.25 | 13.27 | 13.27 | -0.82% | 1,575,509 |
| Aug 15, 2025 | 13.49 | 13.49 | 13.01 | 13.38 | 13.38 | 0.68% | 2,074,595 |
| Aug 14, 2025 | 13.17 | 13.43 | 13.05 | 13.29 | 13.29 | -1.92% | 1,863,188 |
| Aug 13, 2025 | 12.76 | 13.63 | 12.68 | 13.55 | 13.55 | 7.80% | 2,207,081 |
| Aug 12, 2025 | 12.02 | 12.61 | 11.95 | 12.57 | 12.57 | 6.08% | 2,422,591 |
| Aug 11, 2025 | 11.91 | 12.20 | 11.79 | 11.85 | 11.85 | 1.46% | 2,414,697 |
| Aug 8, 2025 | 11.74 | 11.81 | 11.57 | 11.68 | 11.68 | -0.51% | 1,637,166 |
| Aug 7, 2025 | 12.23 | 12.29 | 11.66 | 11.74 | 11.74 | -2.49% | 1,735,749 |
| Aug 6, 2025 | 11.72 | 12.24 | 11.67 | 12.04 | 12.04 | 3.26% | 2,777,131 |
| Aug 5, 2025 | 11.02 | 11.68 | 10.80 | 11.66 | 11.66 | 16.95% | 3,493,454 |
| Aug 4, 2025 | 9.78 | 10.06 | 9.69 | 9.97 | 9.97 | 3.32% | 2,098,711 |
| Aug 1, 2025 | 9.61 | 9.68 | 9.37 | 9.65 | 9.65 | -0.92% | 1,836,107 |
| Jul 31, 2025 | 9.85 | 9.94 | 9.64 | 9.74 | 9.74 | -3.37% | 1,527,017 |
| Jul 30, 2025 | 10.20 | 10.36 | 10.00 | 10.08 | 10.08 | -0.79% | 1,367,557 |
| Jul 29, 2025 | 10.35 | 10.40 | 10.08 | 10.16 | 10.16 | -1.93% | 1,770,039 |
| Jul 28, 2025 | 10.34 | 10.44 | 10.20 | 10.36 | 10.36 | -0.10% | 1,700,950 |
| Jul 25, 2025 | 10.23 | 10.39 | 10.02 | 10.37 | 10.37 | 2.37% | 1,555,305 |
| Jul 24, 2025 | 10.21 | 10.31 | 10.09 | 10.13 | 10.13 | -1.46% | 1,531,327 |
| Jul 23, 2025 | 10.22 | 10.39 | 10.10 | 10.28 | 10.28 | 1.68% | 1,551,255 |
| Jul 22, 2025 | 9.47 | 10.21 | 9.47 | 10.11 | 10.11 | 8.24% | 2,379,279 |
| Jul 21, 2025 | 9.75 | 9.81 | 9.34 | 9.34 | 9.34 | -3.41% | 1,282,870 |
| Jul 18, 2025 | 9.84 | 9.84 | 9.58 | 9.67 | 9.67 | -0.62% | 1,370,447 |
| Jul 17, 2025 | 9.86 | 9.99 | 9.73 | 9.73 | 9.73 | -1.42% | 1,330,342 |
| Jul 16, 2025 | 9.66 | 9.90 | 9.59 | 9.87 | 9.87 | 2.49% | 1,651,080 |
| Jul 15, 2025 | 10.09 | 10.13 | 9.60 | 9.63 | 9.63 | -4.27% | 1,991,970 |
| Jul 14, 2025 | 9.74 | 10.11 | 9.74 | 10.06 | 10.06 | 2.44% | 1,594,112 |
| Jul 11, 2025 | 9.88 | 9.95 | 9.75 | 9.82 | 9.82 | -1.80% | 1,287,966 |
| Jul 10, 2025 | 10.02 | 10.32 | 9.90 | 10.00 | 10.00 | - | 1,613,398 |
| Jul 9, 2025 | 9.88 | 10.04 | 9.82 | 10.00 | 10.00 | 0.60% | 2,028,554 |
| Jul 8, 2025 | 9.99 | 10.13 | 9.80 | 9.94 | 9.94 | 0.20% | 1,349,551 |