Skip to main content
logo
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
14.57
+0.46 (3.26%)
Nov 11, 2025, 4:00 PM EST - Market closed

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202514.1314.6614.1314.5714.573.26%2,305,890
Nov 10, 202514.1614.1613.7914.1114.110.71%1,681,727
Nov 7, 202513.8314.1013.7414.0114.011.82%1,539,235
Nov 6, 202514.1414.4213.7313.7613.76-4.64%1,938,746
Nov 5, 202514.1214.6813.8214.4314.431.98%2,505,610
Nov 4, 202514.1914.4114.0114.1514.15-0.91%1,516,568
Nov 3, 202515.0115.0514.0914.2814.28-5.49%2,595,407
Oct 31, 202514.4715.2314.1015.1115.114.28%2,392,083
Oct 30, 202514.9114.9614.3214.4914.49-3.66%2,448,140
Oct 29, 202515.3515.5814.8615.0415.04-2.46%2,078,547
Oct 28, 202515.3315.5015.0215.4215.421.05%1,563,191
Oct 27, 202515.4015.4915.2515.2615.260.66%1,150,537
Oct 24, 202515.1315.4515.1215.1615.160.66%1,365,471
Oct 23, 202514.8815.0614.7215.0615.061.14%1,524,145
Oct 22, 202514.8815.1914.8214.8914.89-0.73%1,551,722
Oct 21, 202514.8715.0914.8415.0015.000.20%1,983,325
Oct 20, 202514.9715.2614.9014.9714.971.56%1,590,162
Oct 17, 202514.7715.0814.7314.7414.74-0.47%1,882,383
Oct 16, 202514.8114.9014.4514.8114.81-0.54%1,725,539
Oct 15, 202515.5915.6814.8514.8914.89-4.24%2,708,087
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