Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
9.65
-0.09 (-0.92%)
Aug 1, 2025, 4:00 PM - Market closed

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.619.689.379.659.65-0.92%1,836,107
Jul 31, 20259.859.949.649.749.74-3.37%1,527,017
Jul 30, 202510.2010.3610.0010.0810.08-0.79%1,367,557
Jul 29, 202510.3510.4010.0810.1610.16-1.93%1,770,039
Jul 28, 202510.3410.4410.2010.3610.36-0.10%1,700,950
Jul 25, 202510.2310.3910.0210.3710.372.37%1,555,305
Jul 24, 202510.2110.3110.0910.1310.13-1.46%1,531,327
Jul 23, 202510.2210.3910.1010.2810.281.68%1,551,255
Jul 22, 20259.4710.219.4710.1110.118.24%2,379,279
Jul 21, 20259.759.819.349.349.34-3.41%1,282,870
Jul 18, 20259.849.849.589.679.67-0.62%1,370,447
Jul 17, 20259.869.999.739.739.73-1.42%1,330,342
Jul 16, 20259.669.909.599.879.872.49%1,651,080
Jul 15, 202510.0910.139.609.639.63-4.27%1,991,970
Jul 14, 20259.7410.119.7410.0610.062.44%1,594,112
Jul 11, 20259.889.959.759.829.82-1.80%1,287,966
Jul 10, 202510.0210.329.9010.0010.00-1,613,398
Jul 9, 20259.8810.049.8210.0010.000.60%2,028,554
Jul 8, 20259.9910.139.809.949.940.20%1,349,551
Jul 7, 202510.1110.379.909.929.92-3.50%1,674,733
Jul 3, 202510.2010.3010.0810.2810.281.28%1,154,285
Jul 2, 20259.8210.179.7810.1510.153.15%1,572,310
Jul 1, 20259.2210.169.189.849.846.26%2,705,960
Jun 30, 20259.059.359.009.269.262.77%2,699,829
Jun 27, 20259.029.118.909.019.010.56%2,212,497
Jun 26, 20258.938.988.838.968.961.93%1,296,259
Jun 25, 20258.818.898.668.798.79-1.12%1,388,516
Jun 24, 20259.009.088.888.898.89-0.56%1,537,145
Jun 23, 20258.569.008.548.948.942.76%1,586,994
Jun 20, 20258.588.708.488.708.702.35%2,876,078
Jun 18, 20258.578.668.508.508.50-0.82%1,780,696
Jun 17, 20258.548.728.548.578.57-1.15%1,404,818
Jun 16, 20258.638.778.508.678.672.24%1,345,835
Jun 13, 20258.848.998.458.488.48-5.25%1,737,925
Jun 12, 20259.149.208.938.958.95-2.29%1,138,619
Jun 11, 20259.329.379.029.169.16-1.19%1,577,404
Jun 10, 20259.069.308.969.279.273.92%1,937,439
Jun 9, 20258.739.018.698.928.923.60%2,038,640
Jun 6, 20258.888.888.528.618.61-1.71%1,310,036
Jun 5, 20259.069.108.748.768.76-3.84%1,318,617
Jun 4, 20259.059.189.039.119.110.44%1,322,585
Jun 3, 20258.839.098.729.079.073.07%1,483,458
Jun 2, 20258.698.898.558.808.801.03%1,512,378
May 30, 20258.808.998.708.718.71-1.58%2,181,321
May 29, 20258.979.038.678.858.850.91%1,274,944
May 28, 20259.009.028.768.778.77-1.57%1,540,397
May 27, 20258.959.138.858.918.911.60%1,740,102
May 23, 20258.508.788.508.778.77-0.57%1,497,166
May 22, 20258.728.928.648.828.821.15%1,489,763
May 21, 20258.999.098.658.728.72-6.14%2,547,998