Skip to main content
logo
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
14.89
-0.66 (-4.24%)
At close: Oct 15, 2025, 4:00 PM EDT
14.93
+0.04 (0.27%)
After-hours: Oct 15, 2025, 7:48 PM EDT

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202515.5915.6814.8514.8914.89-4.24%2,707,478
Oct 14, 202514.2415.6414.2315.5515.557.24%2,820,099
Oct 13, 202514.5014.6714.2214.5014.502.91%1,836,041
Oct 10, 202514.9314.9614.0214.0914.09-5.37%2,090,004
Oct 9, 202515.5415.5914.8714.8914.89-4.31%2,319,442
Oct 8, 202515.9015.9315.2915.5615.56-2.08%2,192,998
Oct 7, 202516.4016.5215.7615.8915.89-3.64%1,800,992
Oct 6, 202516.7016.8216.2716.4916.49-0.66%1,696,172
Oct 3, 202516.2816.8016.1616.6016.602.41%1,718,906
Oct 2, 202516.2016.3916.0716.2116.21-0.55%1,722,006
Oct 1, 202516.1616.4716.1216.3016.300.12%2,357,322
Sep 30, 202516.2416.3315.9716.2816.28-0.43%1,363,821
Sep 29, 202516.0316.3715.6916.3516.352.32%3,200,393
Sep 26, 202515.4816.1215.3815.9815.983.03%2,522,488
Sep 25, 202515.3415.5615.1115.5115.51-1,908,282
Sep 24, 202515.6315.8715.4715.5115.51-1.02%1,722,084
Sep 23, 202515.1815.7415.1715.6715.674.26%1,863,066
Sep 22, 202515.4915.6415.0115.0315.03-3.09%2,392,266
Sep 19, 202515.5415.5515.1815.5115.51-0.32%3,998,478
Sep 18, 202515.2015.7115.2015.5615.561.70%2,071,949
Sep 17, 202515.1015.7014.9915.3015.301.59%2,495,212
Sep 16, 202515.6115.7014.8215.0615.06-4.62%2,943,222
Sep 15, 202515.2515.9215.1215.7915.795.27%2,523,648
Sep 12, 202515.0915.1714.9415.0015.00-1.64%2,580,989
Sep 11, 202514.6715.3114.6415.2515.254.24%1,973,239
Sep 10, 202514.4614.6813.9814.6314.63-0.07%2,807,801
Sep 9, 202514.6814.7514.4514.6414.64-0.27%2,972,725
Sep 8, 202514.5114.7514.4314.6814.681.17%1,850,906
Sep 5, 202513.9714.5713.9714.5114.512.69%2,509,020
Sep 4, 202514.2314.2913.9114.1314.130.07%2,213,004
Sep 3, 202514.2814.5314.1114.1214.12-1.94%2,309,389
Sep 2, 202513.7414.4413.6614.4014.403.90%2,764,892
Aug 29, 202513.4713.9813.4713.8613.863.28%3,179,305
Aug 28, 202514.1014.2313.3213.4213.42-4.82%4,530,211
Aug 27, 202513.4514.1313.4514.1014.103.75%2,999,039
Aug 26, 202513.4913.8613.4113.5913.590.59%2,632,380
Aug 25, 202513.4613.5913.4113.5113.51-0.44%1,336,414
Aug 22, 202513.3313.8013.1813.5713.572.96%2,039,355
Aug 21, 202513.2613.2612.9413.1813.180.53%1,805,569
Aug 20, 202513.2313.4213.0913.1113.11-1.43%1,734,607
Aug 19, 202513.3513.6613.1313.3013.300.23%1,247,787
Aug 18, 202513.2513.5913.2513.2713.27-0.82%1,575,509
Aug 15, 202513.4913.4913.0113.3813.380.68%2,074,595
Aug 14, 202513.1713.4313.0513.2913.29-1.92%1,863,188
Aug 13, 202512.7613.6312.6813.5513.557.80%2,207,081
Aug 12, 202512.0212.6111.9512.5712.576.08%2,422,591
Aug 11, 202511.9112.2011.7911.8511.851.46%2,414,697
Aug 8, 202511.7411.8111.5711.6811.68-0.51%1,637,166
Aug 7, 202512.2312.2911.6611.7411.74-2.49%1,735,749
Aug 6, 202511.7212.2411.6712.0412.043.26%2,777,131