Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
16.24
+0.38 (2.40%)
Dec 1, 2025, 4:00 PM EST - Market closed
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.75 | 16.42 | 15.61 | 16.24 | 16.24 | 2.40% | 1,872,159 |
| Nov 28, 2025 | 16.46 | 16.46 | 15.82 | 15.86 | 15.86 | -3.47% | 838,890 |
| Nov 26, 2025 | 15.94 | 16.60 | 15.94 | 16.43 | 16.43 | 2.75% | 1,656,478 |
| Nov 25, 2025 | 15.65 | 16.46 | 15.54 | 15.99 | 15.99 | 2.43% | 1,586,633 |
| Nov 24, 2025 | 14.94 | 15.90 | 14.90 | 15.61 | 15.61 | 4.55% | 2,306,496 |
| Nov 21, 2025 | 14.16 | 15.12 | 14.05 | 14.93 | 14.93 | 5.51% | 1,549,429 |
| Nov 20, 2025 | 14.06 | 14.34 | 13.96 | 14.15 | 14.15 | 1.00% | 1,702,322 |
| Nov 19, 2025 | 14.82 | 14.89 | 13.90 | 14.01 | 14.01 | -4.37% | 1,595,513 |
| Nov 18, 2025 | 14.16 | 14.73 | 14.15 | 14.65 | 14.65 | 2.95% | 1,735,749 |
| Nov 17, 2025 | 14.29 | 14.89 | 14.05 | 14.23 | 14.23 | 0.35% | 1,901,083 |
| Nov 14, 2025 | 14.15 | 14.36 | 13.53 | 14.18 | 14.18 | -1.87% | 2,755,465 |
| Nov 13, 2025 | 15.68 | 17.40 | 14.40 | 14.45 | 14.45 | -1.57% | 4,349,014 |
| Nov 12, 2025 | 14.57 | 14.99 | 14.54 | 14.68 | 14.68 | 0.75% | 4,320,605 |
| Nov 11, 2025 | 14.13 | 14.66 | 14.13 | 14.57 | 14.57 | 3.26% | 2,305,890 |
| Nov 10, 2025 | 14.16 | 14.16 | 13.79 | 14.11 | 14.11 | 0.71% | 1,681,727 |
| Nov 7, 2025 | 13.83 | 14.10 | 13.74 | 14.01 | 14.01 | 1.82% | 1,539,235 |
| Nov 6, 2025 | 14.14 | 14.42 | 13.73 | 13.76 | 13.76 | -4.64% | 1,938,746 |
| Nov 5, 2025 | 14.12 | 14.68 | 13.82 | 14.43 | 14.43 | 1.98% | 2,506,118 |
| Nov 4, 2025 | 14.19 | 14.41 | 14.01 | 14.15 | 14.15 | -0.91% | 1,516,568 |
| Nov 3, 2025 | 15.01 | 15.05 | 14.09 | 14.28 | 14.28 | -5.49% | 2,595,407 |
| Oct 31, 2025 | 14.47 | 15.23 | 14.10 | 15.11 | 15.11 | 4.28% | 2,392,083 |
| Oct 30, 2025 | 14.91 | 14.96 | 14.32 | 14.49 | 14.49 | -3.66% | 2,448,140 |
| Oct 29, 2025 | 15.35 | 15.58 | 14.86 | 15.04 | 15.04 | -2.46% | 2,078,547 |
| Oct 28, 2025 | 15.33 | 15.50 | 15.02 | 15.42 | 15.42 | 1.05% | 1,563,191 |
| Oct 27, 2025 | 15.40 | 15.49 | 15.25 | 15.26 | 15.26 | 0.66% | 1,150,537 |
| Oct 24, 2025 | 15.13 | 15.45 | 15.12 | 15.16 | 15.16 | 0.66% | 1,365,471 |
| Oct 23, 2025 | 14.88 | 15.06 | 14.72 | 15.06 | 15.06 | 1.14% | 1,524,145 |
| Oct 22, 2025 | 14.88 | 15.19 | 14.82 | 14.89 | 14.89 | -0.73% | 1,551,722 |
| Oct 21, 2025 | 14.87 | 15.09 | 14.84 | 15.00 | 15.00 | 0.20% | 1,983,325 |
| Oct 20, 2025 | 14.97 | 15.26 | 14.90 | 14.97 | 14.97 | 1.56% | 1,590,162 |
| Oct 17, 2025 | 14.77 | 15.08 | 14.73 | 14.74 | 14.74 | -0.47% | 1,882,383 |
| Oct 16, 2025 | 14.81 | 14.90 | 14.45 | 14.81 | 14.81 | -0.54% | 1,725,539 |
| Oct 15, 2025 | 15.59 | 15.68 | 14.85 | 14.89 | 14.89 | -4.24% | 2,708,087 |
| Oct 14, 2025 | 14.24 | 15.64 | 14.23 | 15.55 | 15.55 | 7.24% | 2,820,099 |
| Oct 13, 2025 | 14.50 | 14.67 | 14.22 | 14.50 | 14.50 | 2.91% | 1,836,041 |
| Oct 10, 2025 | 14.93 | 14.96 | 14.02 | 14.09 | 14.09 | -5.37% | 2,090,004 |
| Oct 9, 2025 | 15.54 | 15.59 | 14.87 | 14.89 | 14.89 | -4.31% | 2,319,442 |
| Oct 8, 2025 | 15.90 | 15.93 | 15.29 | 15.56 | 15.56 | -2.08% | 2,192,998 |
| Oct 7, 2025 | 16.40 | 16.52 | 15.76 | 15.89 | 15.89 | -3.64% | 1,800,992 |
| Oct 6, 2025 | 16.70 | 16.82 | 16.27 | 16.49 | 16.49 | -0.66% | 1,696,172 |
| Oct 3, 2025 | 16.28 | 16.80 | 16.16 | 16.60 | 16.60 | 2.41% | 1,718,906 |
| Oct 2, 2025 | 16.20 | 16.39 | 16.07 | 16.21 | 16.21 | -0.55% | 1,722,006 |
| Oct 1, 2025 | 16.16 | 16.47 | 16.12 | 16.30 | 16.30 | 0.12% | 2,357,322 |
| Sep 30, 2025 | 16.24 | 16.33 | 15.97 | 16.28 | 16.28 | -0.43% | 1,363,821 |
| Sep 29, 2025 | 16.03 | 16.37 | 15.69 | 16.35 | 16.35 | 2.32% | 3,200,393 |
| Sep 26, 2025 | 15.48 | 16.12 | 15.38 | 15.98 | 15.98 | 3.03% | 2,522,488 |
| Sep 25, 2025 | 15.34 | 15.56 | 15.11 | 15.51 | 15.51 | - | 1,908,282 |
| Sep 24, 2025 | 15.63 | 15.87 | 15.47 | 15.51 | 15.51 | -1.02% | 1,722,084 |
| Sep 23, 2025 | 15.18 | 15.74 | 15.17 | 15.67 | 15.67 | 4.26% | 1,863,066 |
| Sep 22, 2025 | 15.49 | 15.64 | 15.01 | 15.03 | 15.03 | -3.09% | 2,392,266 |