Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
13.29
-0.87 (-6.14%)
At close: Apr 2, 2026, 4:00 PM EDT
13.29
0.00 (0.00%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.26 | 13.41 | 12.71 | 13.29 | 13.29 | -6.14% | 1,704,809 |
| Apr 1, 2026 | 13.88 | 14.36 | 13.88 | 14.16 | 14.16 | 2.24% | 1,325,260 |
| Mar 31, 2026 | 13.63 | 14.16 | 13.63 | 13.85 | 13.85 | 3.28% | 1,567,733 |
| Mar 30, 2026 | 13.43 | 13.51 | 13.21 | 13.41 | 13.41 | 0.83% | 1,525,033 |
| Mar 27, 2026 | 13.68 | 13.74 | 13.21 | 13.30 | 13.30 | -3.69% | 1,043,638 |
| Mar 26, 2026 | 13.72 | 14.12 | 13.66 | 13.81 | 13.81 | -0.22% | 1,252,925 |
| Mar 25, 2026 | 14.04 | 14.25 | 13.72 | 13.84 | 13.84 | 0.22% | 866,084 |
| Mar 24, 2026 | 13.59 | 14.02 | 13.52 | 13.81 | 13.81 | 0.29% | 1,406,392 |
| Mar 23, 2026 | 14.38 | 14.50 | 13.76 | 13.77 | 13.77 | -1.71% | 2,608,466 |
| Mar 20, 2026 | 14.00 | 14.12 | 13.80 | 14.01 | 14.01 | - | 3,173,073 |
| Mar 19, 2026 | 13.50 | 14.33 | 13.38 | 14.01 | 14.01 | 3.62% | 1,690,921 |
| Mar 18, 2026 | 13.92 | 14.15 | 13.50 | 13.52 | 13.52 | -4.11% | 1,595,449 |
| Mar 17, 2026 | 14.26 | 14.32 | 14.02 | 14.10 | 14.10 | -0.49% | 1,543,372 |
| Mar 16, 2026 | 14.65 | 14.87 | 14.01 | 14.17 | 14.17 | -2.54% | 1,510,383 |
| Mar 13, 2026 | 14.22 | 14.62 | 14.22 | 14.54 | 14.54 | 0.97% | 1,929,441 |
| Mar 12, 2026 | 14.72 | 14.72 | 14.23 | 14.40 | 14.40 | -3.55% | 1,243,236 |
| Mar 11, 2026 | 14.96 | 15.23 | 14.77 | 14.93 | 14.93 | -0.67% | 984,128 |
| Mar 10, 2026 | 14.59 | 15.40 | 14.52 | 15.03 | 15.03 | 3.02% | 1,338,294 |
| Mar 9, 2026 | 14.30 | 14.65 | 13.98 | 14.59 | 14.59 | -1.35% | 1,997,966 |
| Mar 6, 2026 | 15.02 | 15.17 | 14.57 | 14.79 | 14.79 | -3.02% | 1,635,782 |
| Mar 5, 2026 | 15.22 | 15.52 | 15.03 | 15.25 | 15.25 | -1.17% | 1,029,339 |
| Mar 4, 2026 | 15.72 | 15.80 | 15.35 | 15.43 | 15.43 | -0.77% | 1,180,086 |
| Mar 3, 2026 | 15.74 | 15.84 | 15.08 | 15.55 | 15.55 | -4.01% | 1,157,464 |
| Mar 2, 2026 | 15.85 | 16.23 | 15.54 | 16.20 | 16.20 | 0.81% | 1,278,122 |
| Feb 27, 2026 | 16.31 | 16.47 | 15.94 | 16.07 | 16.07 | -3.19% | 1,777,944 |
| Feb 26, 2026 | 16.33 | 16.83 | 16.21 | 16.60 | 16.60 | 3.56% | 1,414,192 |
| Feb 25, 2026 | 16.15 | 16.20 | 15.51 | 16.03 | 16.03 | -0.80% | 988,003 |
| Feb 24, 2026 | 15.72 | 16.24 | 15.69 | 16.16 | 16.16 | 2.80% | 1,342,836 |
| Feb 23, 2026 | 15.63 | 15.78 | 15.04 | 15.72 | 15.72 | -1.07% | 1,330,355 |
| Feb 20, 2026 | 15.70 | 16.07 | 15.45 | 15.89 | 15.89 | 0.82% | 1,560,205 |
| Feb 19, 2026 | 15.54 | 15.78 | 15.31 | 15.76 | 15.76 | 0.32% | 1,512,931 |
| Feb 18, 2026 | 15.65 | 16.08 | 15.58 | 15.71 | 15.71 | -0.06% | 1,402,990 |
| Feb 17, 2026 | 16.23 | 16.30 | 15.41 | 15.72 | 15.72 | -3.68% | 1,634,669 |
| Feb 13, 2026 | 15.35 | 16.47 | 15.22 | 16.32 | 16.32 | 7.16% | 1,798,838 |
| Feb 12, 2026 | 15.49 | 15.72 | 15.03 | 15.23 | 15.23 | 0.07% | 1,786,666 |
| Feb 11, 2026 | 15.54 | 15.83 | 15.01 | 15.22 | 15.22 | -2.44% | 1,925,247 |
| Feb 10, 2026 | 17.12 | 17.27 | 15.37 | 15.60 | 15.60 | -8.24% | 3,231,917 |
| Feb 9, 2026 | 15.67 | 17.67 | 15.58 | 17.00 | 17.00 | 5.20% | 3,841,227 |
| Feb 6, 2026 | 16.59 | 16.97 | 16.13 | 16.16 | 16.16 | -2.77% | 2,887,131 |
| Feb 5, 2026 | 16.89 | 17.06 | 16.29 | 16.62 | 16.62 | -1.07% | 2,168,950 |
| Feb 4, 2026 | 16.77 | 17.18 | 16.41 | 16.80 | 16.80 | 1.51% | 1,640,175 |
| Feb 3, 2026 | 16.40 | 16.95 | 16.19 | 16.55 | 16.55 | 1.91% | 2,282,691 |
| Feb 2, 2026 | 15.25 | 16.52 | 15.24 | 16.24 | 16.24 | 6.70% | 1,835,520 |
| Jan 30, 2026 | 14.86 | 15.35 | 14.86 | 15.22 | 15.22 | 0.66% | 1,603,292 |
| Jan 29, 2026 | 14.95 | 15.48 | 14.92 | 15.12 | 15.12 | 1.00% | 1,569,601 |
| Jan 28, 2026 | 15.19 | 15.30 | 14.86 | 14.97 | 14.97 | -1.58% | 1,244,303 |
| Jan 27, 2026 | 15.35 | 15.59 | 14.88 | 15.21 | 15.21 | -1.49% | 1,678,266 |
| Jan 26, 2026 | 15.43 | 15.69 | 15.26 | 15.44 | 15.44 | 0.19% | 1,497,194 |
| Jan 23, 2026 | 15.93 | 16.03 | 15.04 | 15.41 | 15.41 | -3.93% | 1,386,896 |
| Jan 22, 2026 | 16.15 | 16.53 | 15.96 | 16.04 | 16.04 | -0.12% | 1,528,986 |