Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
13.04
-0.09 (-0.69%)
Nov 21, 2024, 10:59 AM EST - Market open

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.9613.1912.8213.1313.130.38%1,814,972
Nov 19, 202413.1613.4612.9513.0813.08-1.95%1,694,593
Nov 18, 202413.3813.6713.0813.3413.34-0.52%2,146,745
Nov 15, 202414.1914.3612.9513.4113.41-2.69%1,852,802
Nov 14, 202412.9514.0912.9513.7813.789.98%2,951,165
Nov 13, 202412.8613.0312.4912.5312.53-1.88%2,309,175
Nov 12, 202413.0813.1212.7012.7712.77-2.52%1,009,248
Nov 11, 202412.9713.3012.9413.1013.102.26%1,207,311
Nov 8, 202412.9512.9512.6012.8112.81-2.06%1,099,633
Nov 7, 202413.1113.3912.9913.0813.08-1.06%1,408,892
Nov 6, 202413.7513.9613.2113.2213.222.40%1,498,624
Nov 5, 202412.8112.9512.7312.9112.91-0.08%1,042,873
Nov 4, 202413.0613.2912.8812.9212.92-1.52%878,398
Nov 1, 202413.0313.2713.0313.1213.120.92%1,203,219
Oct 31, 202413.4113.4812.9913.0013.00-3.63%973,338
Oct 30, 202413.3213.6913.1813.4913.491.28%710,931
Oct 29, 202413.3513.4913.1713.3213.32-0.60%862,631
Oct 28, 202412.7113.7112.6913.4013.406.94%2,112,973
Oct 25, 202412.6412.6412.4412.5312.530.89%758,030
Oct 24, 202412.4312.5812.2612.4212.420.24%809,056
Oct 23, 202412.1412.4112.1112.3912.390.98%762,968
Oct 22, 202412.3012.4012.1712.2712.27-1.13%750,214
Oct 21, 202412.5612.6812.3112.4112.41-1.59%799,488
Oct 18, 202413.0213.0712.5512.6112.61-2.70%857,051
Oct 17, 202412.7412.9912.5912.9612.962.05%763,479
Oct 16, 202412.8412.9012.6812.7012.70-0.24%887,241
Oct 15, 202412.4113.0512.4112.7312.731.52%780,054
Oct 14, 202412.5912.7312.4912.5412.54-0.71%693,384
Oct 11, 202412.5312.7312.5312.6312.630.88%591,644
Oct 10, 202412.7712.7712.3612.5212.52-3.10%994,635
Oct 9, 202413.0513.1312.8912.9212.92-1.00%668,961
Oct 8, 202413.1613.2512.8613.0513.05-1.44%852,626
Oct 7, 202413.5013.5013.1113.2413.24-2.50%1,381,493
Oct 4, 202413.3013.6913.2813.5813.584.86%1,057,607
Oct 3, 202413.1613.2112.8312.9512.95-2.78%839,818
Oct 2, 202413.4913.7513.3113.3213.32-1.26%926,634
Oct 1, 202413.4413.5913.1113.4913.49-0.59%1,186,470
Sep 30, 202413.3213.7213.2713.5713.571.12%1,227,452
Sep 27, 202413.4913.6313.3313.4213.420.60%1,007,400
Sep 26, 202413.3913.6213.1713.3413.342.07%1,063,728
Sep 25, 202413.2713.2713.0213.0713.07-1.95%801,466
Sep 24, 202413.4013.5913.2713.3313.330.76%971,728
Sep 23, 202413.5113.5213.0513.2313.23-2.14%1,140,495
Sep 20, 202413.4213.5713.2413.5213.52-0.52%3,495,878
Sep 19, 202413.7313.8513.4613.5913.592.95%1,595,940
Sep 18, 202413.4313.9513.1813.2013.20-1.86%1,525,837
Sep 17, 202413.3113.5313.2013.4513.452.59%1,353,984
Sep 16, 202412.9113.2412.9013.1113.111.31%1,466,177
Sep 13, 202412.7513.2612.6812.9412.943.52%1,225,355
Sep 12, 202412.3812.6312.3112.5012.501.87%1,359,429
Sep 11, 202411.7112.4311.6512.2712.274.25%1,748,843
Sep 10, 202411.7111.8011.4111.7711.770.68%1,150,334
Sep 9, 202412.0112.1011.6511.6911.69-2.09%1,459,754
Sep 6, 202412.2812.4511.9111.9411.94-3.01%1,594,308
Sep 5, 202412.5412.7212.2912.3112.31-1.44%887,256
Sep 4, 202412.6612.7112.3312.4912.49-2.19%1,156,097
Sep 3, 202412.7712.8712.5712.7712.77-2.15%1,788,872
Aug 30, 202413.1013.1012.8013.0513.050.46%1,402,700
Aug 29, 202412.9613.1512.7812.9912.991.09%1,078,030
Aug 28, 202412.9013.0612.7712.8512.85-1.76%1,001,570
Aug 27, 202413.0713.1512.9013.0813.08-0.15%965,200
Aug 26, 202413.3413.3513.0913.1013.10-1.13%1,231,106
Aug 23, 202413.3113.3813.0213.2513.251.45%1,514,216
Aug 22, 202413.3213.3212.9813.0613.06-1.66%1,438,051
Aug 21, 202413.3013.6313.1113.2813.281.37%1,358,312
Aug 20, 202412.9113.2012.8913.1013.101.16%1,025,574
Aug 19, 202412.6813.0712.6812.9512.952.37%871,854
Aug 16, 202412.6312.8812.4412.6512.65-1,509,620
Aug 15, 202411.9512.7111.9512.6512.6511.45%1,715,028
Aug 14, 202411.3211.4511.1311.3511.351.25%1,363,276
Aug 13, 202410.7111.2710.6911.2111.215.56%1,483,990
Aug 12, 202410.2610.6610.1710.6210.624.32%2,308,142
Aug 9, 202410.2910.319.9410.1810.18-1.17%2,029,117
Aug 8, 202410.5710.8810.0810.3010.309.69%2,622,668
Aug 7, 20249.569.599.279.399.39-0.42%1,775,792
Aug 6, 20249.479.589.219.439.430.11%1,292,658
Aug 5, 20249.649.769.069.429.42-8.28%2,447,931
Aug 2, 202410.2310.4710.0810.2710.27-4.38%1,639,606
Aug 1, 202411.4511.5210.6510.7410.74-6.20%1,289,004
Jul 31, 202411.3811.8511.1711.4511.451.24%1,368,963
Jul 30, 202411.1711.3711.0411.3111.311.71%1,044,938
Jul 29, 202411.3411.4111.1011.1211.12-1.94%1,038,260
Jul 26, 202411.2011.4211.0411.3411.342.81%1,133,719
Jul 25, 202411.1011.2010.9811.0311.03-0.63%1,417,485
Jul 24, 202411.2111.3711.1011.1011.10-1.94%1,106,202
Jul 23, 202411.2811.5111.2011.3211.32-0.61%1,235,391
Jul 22, 202411.3411.4110.8911.3911.391.70%1,034,399
Jul 19, 202411.4511.5111.1211.2011.20-2.52%983,100
Jul 18, 202411.6111.9811.4311.4911.49-1.88%1,038,733
Jul 17, 202411.4911.7811.4211.7111.710.52%1,512,455
Jul 16, 202410.9611.7210.8611.6511.658.68%1,517,068
Jul 15, 202410.9911.0910.6710.7210.72-2.10%1,716,820
Jul 12, 202411.2111.2110.8210.9510.95-0.99%1,253,130
Jul 11, 202410.1211.0910.1211.0611.0611.27%1,628,341
Jul 10, 202410.6710.709.909.949.94-6.14%1,398,925
Jul 9, 202410.5910.8310.2810.5910.59-1.67%1,215,859
Jul 8, 202410.8911.1110.7710.7710.77-0.37%1,286,193
Jul 5, 202411.0911.1910.7110.8110.81-2.52%1,145,769
Jul 3, 202411.1111.2711.0611.0911.09-0.27%535,690
Jul 2, 202410.8611.2710.8211.1211.123.15%1,074,672