Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
12.85
-0.08 (-0.58%)
Nov 5, 2024, 11:13 AM EST - Market open
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 13.39 | 13.62 | 13.17 | 13.34 | 13.34 | 2.07% | 1,063,728 |
| Sep 25, 2024 | 13.27 | 13.27 | 13.02 | 13.07 | 13.07 | -1.95% | 801,466 |
| Sep 24, 2024 | 13.40 | 13.59 | 13.27 | 13.33 | 13.33 | 0.76% | 971,728 |
| Sep 23, 2024 | 13.51 | 13.52 | 13.05 | 13.23 | 13.23 | -2.14% | 1,140,495 |
| Sep 20, 2024 | 13.42 | 13.57 | 13.24 | 13.52 | 13.52 | -0.52% | 3,495,878 |
| Sep 19, 2024 | 13.73 | 13.85 | 13.46 | 13.59 | 13.59 | 2.95% | 1,595,940 |
| Sep 18, 2024 | 13.43 | 13.95 | 13.18 | 13.20 | 13.20 | -1.86% | 1,525,837 |
| Sep 17, 2024 | 13.31 | 13.53 | 13.20 | 13.45 | 13.45 | 2.59% | 1,353,984 |
| Sep 16, 2024 | 12.91 | 13.24 | 12.90 | 13.11 | 13.11 | 1.31% | 1,466,177 |
| Sep 13, 2024 | 12.75 | 13.26 | 12.68 | 12.94 | 12.94 | 3.52% | 1,225,355 |
| Sep 12, 2024 | 12.38 | 12.63 | 12.31 | 12.50 | 12.50 | 1.87% | 1,359,429 |
| Sep 11, 2024 | 11.71 | 12.43 | 11.65 | 12.27 | 12.27 | 4.25% | 1,748,843 |
| Sep 10, 2024 | 11.71 | 11.80 | 11.41 | 11.77 | 11.77 | 0.68% | 1,150,334 |
| Sep 9, 2024 | 12.01 | 12.10 | 11.65 | 11.69 | 11.69 | -2.09% | 1,459,754 |
| Sep 6, 2024 | 12.28 | 12.45 | 11.91 | 11.94 | 11.94 | -3.01% | 1,594,308 |
| Sep 5, 2024 | 12.54 | 12.72 | 12.29 | 12.31 | 12.31 | -1.44% | 887,256 |
| Sep 4, 2024 | 12.66 | 12.71 | 12.33 | 12.49 | 12.49 | -2.19% | 1,156,097 |
| Sep 3, 2024 | 12.77 | 12.87 | 12.57 | 12.77 | 12.77 | -2.15% | 1,788,872 |
| Aug 30, 2024 | 13.10 | 13.10 | 12.80 | 13.05 | 13.05 | 0.46% | 1,402,700 |
| Aug 29, 2024 | 12.96 | 13.15 | 12.78 | 12.99 | 12.99 | 1.09% | 1,078,030 |
| Aug 28, 2024 | 12.90 | 13.06 | 12.77 | 12.85 | 12.85 | -1.76% | 1,001,570 |
| Aug 27, 2024 | 13.07 | 13.15 | 12.90 | 13.08 | 13.08 | -0.15% | 965,200 |
| Aug 26, 2024 | 13.34 | 13.35 | 13.09 | 13.10 | 13.10 | -1.13% | 1,231,106 |
| Aug 23, 2024 | 13.31 | 13.38 | 13.02 | 13.25 | 13.25 | 1.45% | 1,514,216 |
| Aug 22, 2024 | 13.32 | 13.32 | 12.98 | 13.06 | 13.06 | -1.66% | 1,438,051 |
| Aug 21, 2024 | 13.30 | 13.63 | 13.11 | 13.28 | 13.28 | 1.37% | 1,358,312 |
| Aug 20, 2024 | 12.91 | 13.20 | 12.89 | 13.10 | 13.10 | 1.16% | 1,025,574 |
| Aug 19, 2024 | 12.68 | 13.07 | 12.68 | 12.95 | 12.95 | 2.37% | 871,854 |
| Aug 16, 2024 | 12.63 | 12.88 | 12.44 | 12.65 | 12.65 | - | 1,509,620 |
| Aug 15, 2024 | 11.95 | 12.71 | 11.95 | 12.65 | 12.65 | 11.45% | 1,715,028 |
| Aug 14, 2024 | 11.32 | 11.45 | 11.13 | 11.35 | 11.35 | 1.25% | 1,363,276 |
| Aug 13, 2024 | 10.71 | 11.27 | 10.69 | 11.21 | 11.21 | 5.56% | 1,483,990 |
| Aug 12, 2024 | 10.26 | 10.66 | 10.17 | 10.62 | 10.62 | 4.32% | 2,308,142 |
| Aug 9, 2024 | 10.29 | 10.31 | 9.94 | 10.18 | 10.18 | -1.17% | 2,029,117 |
| Aug 8, 2024 | 10.57 | 10.88 | 10.08 | 10.30 | 10.30 | 9.69% | 2,622,668 |
| Aug 7, 2024 | 9.56 | 9.59 | 9.27 | 9.39 | 9.39 | -0.42% | 1,775,792 |
| Aug 6, 2024 | 9.47 | 9.58 | 9.21 | 9.43 | 9.43 | 0.11% | 1,292,658 |
| Aug 5, 2024 | 9.64 | 9.76 | 9.06 | 9.42 | 9.42 | -8.28% | 2,447,931 |
| Aug 2, 2024 | 10.23 | 10.47 | 10.08 | 10.27 | 10.27 | -4.38% | 1,639,606 |
| Aug 1, 2024 | 11.45 | 11.52 | 10.65 | 10.74 | 10.74 | -6.20% | 1,289,004 |
| Jul 31, 2024 | 11.38 | 11.85 | 11.17 | 11.45 | 11.45 | 1.24% | 1,368,963 |
| Jul 30, 2024 | 11.17 | 11.37 | 11.04 | 11.31 | 11.31 | 1.71% | 1,044,938 |
| Jul 29, 2024 | 11.34 | 11.41 | 11.10 | 11.12 | 11.12 | -1.94% | 1,038,260 |
| Jul 26, 2024 | 11.20 | 11.42 | 11.04 | 11.34 | 11.34 | 2.81% | 1,133,719 |
| Jul 25, 2024 | 11.10 | 11.20 | 10.98 | 11.03 | 11.03 | -0.63% | 1,417,485 |
| Jul 24, 2024 | 11.21 | 11.37 | 11.10 | 11.10 | 11.10 | -1.94% | 1,106,202 |
| Jul 23, 2024 | 11.28 | 11.51 | 11.20 | 11.32 | 11.32 | -0.61% | 1,235,391 |
| Jul 22, 2024 | 11.34 | 11.41 | 10.89 | 11.39 | 11.39 | 1.70% | 1,034,399 |
| Jul 19, 2024 | 11.45 | 11.51 | 11.12 | 11.20 | 11.20 | -2.52% | 983,100 |
| Jul 18, 2024 | 11.61 | 11.98 | 11.43 | 11.49 | 11.49 | -1.88% | 1,038,733 |
| Jul 17, 2024 | 11.49 | 11.78 | 11.42 | 11.71 | 11.71 | 0.52% | 1,512,455 |
| Jul 16, 2024 | 10.96 | 11.72 | 10.86 | 11.65 | 11.65 | 8.68% | 1,517,068 |
| Jul 15, 2024 | 10.99 | 11.09 | 10.67 | 10.72 | 10.72 | -2.10% | 1,716,820 |
| Jul 12, 2024 | 11.21 | 11.21 | 10.82 | 10.95 | 10.95 | -0.99% | 1,253,130 |
| Jul 11, 2024 | 10.12 | 11.09 | 10.12 | 11.06 | 11.06 | 11.27% | 1,628,341 |
| Jul 10, 2024 | 10.67 | 10.70 | 9.90 | 9.94 | 9.94 | -6.14% | 1,398,925 |
| Jul 9, 2024 | 10.59 | 10.83 | 10.28 | 10.59 | 10.59 | -1.67% | 1,215,859 |
| Jul 8, 2024 | 10.89 | 11.11 | 10.77 | 10.77 | 10.77 | -0.37% | 1,286,193 |
| Jul 5, 2024 | 11.09 | 11.19 | 10.71 | 10.81 | 10.81 | -2.52% | 1,145,769 |
| Jul 3, 2024 | 11.11 | 11.27 | 11.06 | 11.09 | 11.09 | -0.27% | 535,690 |
| Jul 2, 2024 | 10.86 | 11.27 | 10.82 | 11.12 | 11.12 | 3.15% | 1,074,672 |
| Jul 1, 2024 | 10.81 | 10.90 | 10.61 | 10.78 | 10.78 | 0.47% | 1,343,966 |
| Jun 28, 2024 | 10.68 | 10.81 | 10.65 | 10.73 | 10.73 | 0.94% | 5,608,807 |
| Jun 27, 2024 | 10.62 | 10.70 | 10.41 | 10.63 | 10.63 | -0.75% | 901,738 |
| Jun 26, 2024 | 10.32 | 10.73 | 10.32 | 10.71 | 10.71 | 3.08% | 953,521 |
| Jun 25, 2024 | 10.59 | 10.72 | 10.36 | 10.39 | 10.39 | -2.26% | 1,280,434 |
| Jun 24, 2024 | 10.41 | 10.80 | 10.38 | 10.63 | 10.63 | 3.40% | 1,293,930 |
| Jun 21, 2024 | 10.14 | 10.31 | 10.11 | 10.28 | 10.28 | 0.98% | 2,622,877 |
| Jun 20, 2024 | 10.38 | 10.49 | 10.11 | 10.18 | 10.18 | -1.93% | 1,090,861 |
| Jun 18, 2024 | 10.35 | 10.44 | 10.23 | 10.38 | 10.38 | -0.29% | 1,277,408 |
| Jun 17, 2024 | 10.29 | 10.52 | 10.23 | 10.41 | 10.41 | 0.29% | 1,471,702 |
| Jun 14, 2024 | 10.62 | 10.71 | 10.32 | 10.38 | 10.38 | -3.71% | 1,498,562 |
| Jun 13, 2024 | 11.27 | 11.30 | 10.70 | 10.78 | 10.78 | -4.69% | 1,340,358 |