Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
8.94
-0.38 (-4.08%)
At close: Feb 21, 2025, 4:00 PM
8.97
+0.03 (0.34%)
After-hours: Feb 21, 2025, 7:57 PM EST
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.43 | 9.45 | 8.88 | 8.94 | 8.94 | -4.08% | 2,773,191 |
| Feb 20, 2025 | 9.41 | 9.67 | 9.24 | 9.32 | 9.32 | -1.69% | 2,841,310 |
| Feb 19, 2025 | 9.23 | 9.54 | 9.20 | 9.48 | 9.48 | 1.28% | 3,351,956 |
| Feb 18, 2025 | 9.03 | 9.49 | 9.03 | 9.36 | 9.36 | 0.75% | 2,795,179 |
| Feb 14, 2025 | 9.50 | 9.66 | 9.07 | 9.29 | 9.29 | -3.13% | 3,339,612 |
| Feb 13, 2025 | 10.18 | 10.22 | 9.10 | 9.59 | 9.59 | 4.47% | 6,055,964 |
| Feb 12, 2025 | 9.40 | 9.87 | 9.11 | 9.18 | 9.18 | -5.17% | 4,630,319 |
| Feb 11, 2025 | 9.46 | 9.68 | 9.36 | 9.68 | 9.68 | 1.15% | 2,442,739 |
| Feb 10, 2025 | 9.79 | 9.80 | 9.47 | 9.57 | 9.57 | -1.95% | 3,693,571 |
| Feb 7, 2025 | 10.24 | 10.43 | 9.64 | 9.76 | 9.76 | -6.33% | 2,912,110 |
| Feb 6, 2025 | 10.70 | 10.94 | 10.41 | 10.42 | 10.42 | -1.61% | 2,172,521 |
| Feb 5, 2025 | 10.58 | 10.71 | 10.48 | 10.59 | 10.59 | -0.66% | 2,178,691 |
| Feb 4, 2025 | 10.67 | 10.90 | 10.59 | 10.66 | 10.66 | 1.52% | 1,984,799 |
| Feb 3, 2025 | 10.57 | 10.76 | 10.42 | 10.50 | 10.50 | -3.40% | 1,830,974 |
| Jan 31, 2025 | 11.23 | 11.28 | 10.81 | 10.87 | 10.87 | -4.06% | 2,159,532 |
| Jan 30, 2025 | 11.10 | 11.58 | 11.10 | 11.33 | 11.33 | 2.72% | 2,260,367 |
| Jan 29, 2025 | 11.15 | 11.15 | 10.78 | 11.03 | 11.03 | -0.36% | 1,118,447 |
| Jan 28, 2025 | 11.20 | 11.43 | 11.06 | 11.07 | 11.07 | -1.95% | 1,795,037 |
| Jan 27, 2025 | 11.00 | 11.31 | 10.75 | 11.29 | 11.29 | 2.54% | 2,681,039 |
| Jan 24, 2025 | 11.26 | 11.26 | 10.93 | 11.01 | 11.01 | -2.48% | 1,842,634 |
| Jan 23, 2025 | 11.11 | 11.30 | 11.01 | 11.29 | 11.29 | 1.62% | 1,310,441 |
| Jan 22, 2025 | 11.25 | 11.42 | 11.10 | 11.11 | 11.11 | -1.24% | 2,372,967 |
| Jan 21, 2025 | 11.03 | 11.33 | 10.56 | 11.25 | 11.25 | -0.09% | 2,443,729 |
| Jan 17, 2025 | 11.28 | 11.36 | 10.99 | 11.26 | 11.26 | 0.99% | 1,525,555 |
| Jan 16, 2025 | 11.27 | 11.27 | 10.97 | 11.15 | 11.15 | 1.36% | 1,773,339 |
| Jan 15, 2025 | 11.44 | 11.48 | 10.92 | 11.00 | 11.00 | -1.26% | 1,984,968 |
| Jan 14, 2025 | 11.01 | 11.14 | 10.81 | 11.14 | 11.14 | 1.09% | 1,641,660 |
| Jan 13, 2025 | 11.08 | 11.31 | 10.82 | 11.02 | 11.02 | -1.43% | 2,081,655 |
| Jan 10, 2025 | 10.55 | 11.24 | 10.54 | 11.18 | 11.18 | 4.00% | 2,261,480 |
| Jan 8, 2025 | 10.80 | 10.80 | 10.44 | 10.75 | 10.75 | -0.46% | 1,864,207 |
| Jan 7, 2025 | 10.86 | 10.99 | 10.72 | 10.80 | 10.80 | 0.65% | 1,805,461 |
| Jan 6, 2025 | 10.86 | 11.04 | 10.61 | 10.73 | 10.73 | -0.09% | 2,167,120 |
| Jan 3, 2025 | 10.75 | 11.00 | 10.64 | 10.74 | 10.74 | 0.56% | 3,223,016 |
| Jan 2, 2025 | 10.49 | 10.72 | 10.35 | 10.68 | 10.68 | 2.20% | 2,298,051 |
| Dec 31, 2024 | 10.15 | 10.52 | 10.05 | 10.45 | 10.45 | 4.50% | 2,442,984 |
| Dec 30, 2024 | 10.74 | 10.81 | 9.93 | 10.00 | 10.00 | -7.75% | 3,194,726 |
| Dec 27, 2024 | 11.04 | 11.16 | 10.82 | 10.84 | 10.84 | -3.04% | 1,555,001 |
| Dec 26, 2024 | 11.15 | 11.36 | 11.00 | 11.18 | 11.18 | -0.62% | 1,850,129 |
| Dec 24, 2024 | 11.41 | 11.42 | 11.14 | 11.25 | 11.25 | -1.06% | 717,163 |
| Dec 23, 2024 | 11.56 | 11.56 | 11.28 | 11.37 | 11.37 | -1.56% | 1,725,917 |
| Dec 20, 2024 | 11.71 | 11.93 | 11.55 | 11.55 | 11.55 | -2.61% | 3,927,303 |
| Dec 19, 2024 | 12.20 | 12.27 | 11.74 | 11.86 | 11.86 | -2.15% | 1,758,226 |
| Dec 18, 2024 | 12.38 | 12.53 | 12.01 | 12.12 | 12.12 | -1.38% | 1,441,886 |
| Dec 17, 2024 | 12.30 | 12.51 | 12.17 | 12.29 | 12.29 | -1.05% | 1,851,072 |
| Dec 16, 2024 | 12.40 | 12.63 | 12.34 | 12.42 | 12.42 | -0.40% | 1,687,062 |
| Dec 13, 2024 | 12.58 | 12.62 | 12.33 | 12.47 | 12.47 | -0.95% | 1,547,034 |
| Dec 12, 2024 | 12.70 | 12.80 | 12.55 | 12.59 | 12.59 | -1.02% | 1,799,643 |
| Dec 11, 2024 | 12.94 | 12.95 | 12.70 | 12.72 | 12.72 | 0.08% | 1,571,243 |
| Dec 10, 2024 | 12.78 | 12.88 | 12.47 | 12.71 | 12.71 | -0.16% | 1,877,252 |
| Dec 9, 2024 | 13.36 | 13.43 | 12.72 | 12.73 | 12.73 | -3.78% | 1,904,588 |
| Dec 6, 2024 | 13.09 | 13.30 | 12.91 | 13.23 | 13.23 | 2.48% | 1,665,363 |
| Dec 5, 2024 | 13.70 | 13.81 | 12.90 | 12.91 | 12.91 | -6.92% | 2,266,779 |
| Dec 4, 2024 | 13.67 | 13.99 | 13.58 | 13.87 | 13.87 | 1.17% | 1,679,773 |
| Dec 3, 2024 | 13.85 | 13.92 | 13.38 | 13.71 | 13.71 | -1.58% | 1,835,267 |
| Dec 2, 2024 | 13.99 | 14.02 | 13.79 | 13.93 | 13.93 | - | 1,884,417 |
| Nov 29, 2024 | 14.01 | 14.17 | 13.60 | 13.93 | 13.93 | -1.49% | 1,242,844 |
| Nov 27, 2024 | 14.35 | 14.79 | 14.11 | 14.14 | 14.14 | -0.56% | 2,011,339 |
| Nov 26, 2024 | 14.01 | 14.29 | 13.85 | 14.22 | 14.22 | 0.92% | 3,076,001 |
| Nov 25, 2024 | 13.69 | 14.64 | 13.50 | 14.09 | 14.09 | 8.64% | 7,131,032 |
| Nov 22, 2024 | 13.03 | 13.21 | 12.83 | 12.97 | 12.97 | - | 3,544,872 |
| Nov 21, 2024 | 13.17 | 13.19 | 12.88 | 12.97 | 12.97 | -1.22% | 1,881,225 |
| Nov 20, 2024 | 12.96 | 13.19 | 12.82 | 13.13 | 13.13 | 0.38% | 1,814,972 |
| Nov 19, 2024 | 13.16 | 13.46 | 12.95 | 13.08 | 13.08 | -1.95% | 1,694,593 |
| Nov 18, 2024 | 13.38 | 13.67 | 13.08 | 13.34 | 13.34 | -0.52% | 2,146,745 |
| Nov 15, 2024 | 14.19 | 14.36 | 12.95 | 13.41 | 13.41 | -2.69% | 1,852,802 |
| Nov 14, 2024 | 12.95 | 14.09 | 12.95 | 13.78 | 13.78 | 9.98% | 2,951,165 |
| Nov 13, 2024 | 12.86 | 13.03 | 12.49 | 12.53 | 12.53 | -1.88% | 2,309,175 |
| Nov 12, 2024 | 13.08 | 13.12 | 12.70 | 12.77 | 12.77 | -2.52% | 1,009,248 |
| Nov 11, 2024 | 12.97 | 13.30 | 12.94 | 13.10 | 13.10 | 2.26% | 1,207,311 |
| Nov 8, 2024 | 12.95 | 12.95 | 12.60 | 12.81 | 12.81 | -2.06% | 1,099,633 |
| Nov 7, 2024 | 13.11 | 13.39 | 12.99 | 13.08 | 13.08 | -1.06% | 1,408,892 |
| Nov 6, 2024 | 13.75 | 13.96 | 13.21 | 13.22 | 13.22 | 2.40% | 1,498,624 |
| Nov 5, 2024 | 12.81 | 12.95 | 12.73 | 12.91 | 12.91 | -0.08% | 1,042,873 |
| Nov 4, 2024 | 13.06 | 13.29 | 12.88 | 12.92 | 12.92 | -1.52% | 878,398 |
| Nov 1, 2024 | 13.03 | 13.27 | 13.03 | 13.12 | 13.12 | 0.92% | 1,203,219 |
| Oct 31, 2024 | 13.41 | 13.48 | 12.99 | 13.00 | 13.00 | -3.63% | 973,338 |
| Oct 30, 2024 | 13.32 | 13.69 | 13.18 | 13.49 | 13.49 | 1.28% | 710,931 |
| Oct 29, 2024 | 13.35 | 13.49 | 13.17 | 13.32 | 13.32 | -0.60% | 862,631 |
| Oct 28, 2024 | 12.71 | 13.71 | 12.69 | 13.40 | 13.40 | 6.94% | 2,112,973 |
| Oct 25, 2024 | 12.64 | 12.64 | 12.44 | 12.53 | 12.53 | 0.89% | 758,030 |
| Oct 24, 2024 | 12.43 | 12.58 | 12.26 | 12.42 | 12.42 | 0.24% | 809,056 |
| Oct 23, 2024 | 12.14 | 12.41 | 12.11 | 12.39 | 12.39 | 0.98% | 762,968 |
| Oct 22, 2024 | 12.30 | 12.40 | 12.17 | 12.27 | 12.27 | -1.13% | 750,214 |
| Oct 21, 2024 | 12.56 | 12.68 | 12.31 | 12.41 | 12.41 | -1.59% | 799,488 |
| Oct 18, 2024 | 13.02 | 13.07 | 12.55 | 12.61 | 12.61 | -2.70% | 857,051 |
| Oct 17, 2024 | 12.74 | 12.99 | 12.59 | 12.96 | 12.96 | 2.05% | 763,479 |
| Oct 16, 2024 | 12.84 | 12.90 | 12.68 | 12.70 | 12.70 | -0.24% | 887,241 |
| Oct 15, 2024 | 12.41 | 13.05 | 12.41 | 12.73 | 12.73 | 1.52% | 780,054 |
| Oct 14, 2024 | 12.59 | 12.73 | 12.49 | 12.54 | 12.54 | -0.71% | 693,384 |
| Oct 11, 2024 | 12.53 | 12.73 | 12.53 | 12.63 | 12.63 | 0.88% | 591,644 |
| Oct 10, 2024 | 12.77 | 12.77 | 12.36 | 12.52 | 12.52 | -3.10% | 994,635 |
| Oct 9, 2024 | 13.05 | 13.13 | 12.89 | 12.92 | 12.92 | -1.00% | 668,961 |
| Oct 8, 2024 | 13.16 | 13.25 | 12.86 | 13.05 | 13.05 | -1.44% | 852,626 |
| Oct 7, 2024 | 13.50 | 13.50 | 13.11 | 13.24 | 13.24 | -2.50% | 1,381,493 |
| Oct 4, 2024 | 13.30 | 13.69 | 13.28 | 13.58 | 13.58 | 4.86% | 1,057,607 |
| Oct 3, 2024 | 13.16 | 13.21 | 12.83 | 12.95 | 12.95 | -2.78% | 839,818 |
| Oct 2, 2024 | 13.49 | 13.75 | 13.31 | 13.32 | 13.32 | -1.26% | 926,634 |
| Oct 1, 2024 | 13.44 | 13.59 | 13.11 | 13.49 | 13.49 | -0.59% | 1,186,470 |
| Sep 30, 2024 | 13.32 | 13.72 | 13.27 | 13.57 | 13.57 | 1.12% | 1,227,452 |
| Sep 27, 2024 | 13.49 | 13.63 | 13.33 | 13.42 | 13.42 | 0.60% | 1,007,400 |