Sally Beauty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.71	11.93	11.55	11.55	11.55	-2.61%	3,927,303
Dec 19, 2024	12.20	12.27	11.74	11.86	11.86	-2.15%	1,758,226
Dec 18, 2024	12.38	12.53	12.01	12.12	12.12	-1.38%	1,441,886
Dec 17, 2024	12.30	12.51	12.17	12.29	12.29	-1.05%	1,851,072
Dec 16, 2024	12.40	12.63	12.34	12.42	12.42	-0.40%	1,687,062
Dec 13, 2024	12.58	12.62	12.33	12.47	12.47	-0.95%	1,547,034
Dec 12, 2024	12.70	12.80	12.55	12.59	12.59	-1.02%	1,799,643
Dec 11, 2024	12.94	12.95	12.70	12.72	12.72	0.08%	1,571,243
Dec 10, 2024	12.78	12.88	12.47	12.71	12.71	-0.16%	1,877,252
Dec 9, 2024	13.36	13.43	12.72	12.73	12.73	-3.78%	1,904,588
Dec 6, 2024	13.09	13.30	12.91	13.23	13.23	2.48%	1,665,363
Dec 5, 2024	13.70	13.81	12.90	12.91	12.91	-6.92%	2,266,779
Dec 4, 2024	13.67	13.99	13.58	13.87	13.87	1.17%	1,679,773
Dec 3, 2024	13.85	13.92	13.38	13.71	13.71	-1.58%	1,835,267
Dec 2, 2024	13.99	14.02	13.79	13.93	13.93	-	1,884,417
Nov 29, 2024	14.01	14.17	13.60	13.93	13.93	-1.49%	1,242,844
Nov 27, 2024	14.35	14.79	14.11	14.14	14.14	-0.56%	2,011,339
Nov 26, 2024	14.01	14.29	13.85	14.22	14.22	0.92%	3,076,001
Nov 25, 2024	13.69	14.64	13.50	14.09	14.09	8.64%	7,131,032
Nov 22, 2024	13.03	13.21	12.83	12.97	12.97	-	3,544,872
Nov 21, 2024	13.17	13.19	12.88	12.97	12.97	-1.22%	1,881,225
Nov 20, 2024	12.96	13.19	12.82	13.13	13.13	0.38%	1,814,972
Nov 19, 2024	13.16	13.46	12.95	13.08	13.08	-1.95%	1,694,593
Nov 18, 2024	13.38	13.67	13.08	13.34	13.34	-0.52%	2,146,745
Nov 15, 2024	14.19	14.36	12.95	13.41	13.41	-2.69%	1,852,802
Nov 14, 2024	12.95	14.09	12.95	13.78	13.78	9.98%	2,951,165
Nov 13, 2024	12.86	13.03	12.49	12.53	12.53	-1.88%	2,309,175
Nov 12, 2024	13.08	13.12	12.70	12.77	12.77	-2.52%	1,009,248
Nov 11, 2024	12.97	13.30	12.94	13.10	13.10	2.26%	1,207,311
Nov 8, 2024	12.95	12.95	12.60	12.81	12.81	-2.06%	1,099,633
Nov 7, 2024	13.11	13.39	12.99	13.08	13.08	-1.06%	1,408,892
Nov 6, 2024	13.75	13.96	13.21	13.22	13.22	2.40%	1,498,624
Nov 5, 2024	12.81	12.95	12.73	12.91	12.91	-0.08%	1,042,873
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