Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
8.11
-0.04 (-0.43%)
May 1, 2025, 4:00 PM EDT - Market closed

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20258.188.238.018.088.08-0.74%1,377,786
Apr 30, 20257.868.167.748.148.141.62%1,854,295
Apr 29, 20258.038.067.688.018.01-0.74%2,011,467
Apr 28, 20257.798.117.798.078.073.59%2,309,137
Apr 25, 20257.877.887.657.797.79-2.38%1,835,935
Apr 24, 20257.938.067.877.987.980.63%2,246,881
Apr 23, 20258.348.717.927.937.93-1.98%2,426,126
Apr 22, 20258.048.207.958.098.091.76%2,103,613
Apr 21, 20258.048.097.877.957.95-1.85%1,630,858
Apr 17, 20258.038.147.878.108.101.12%1,770,355
Apr 16, 20258.048.147.938.018.010.25%1,802,139
Apr 15, 20258.438.477.947.997.99-5.56%2,214,647
Apr 14, 20258.728.728.378.468.46-0.35%1,904,103
Apr 11, 20258.398.518.088.498.491.68%2,152,687
Apr 10, 20258.268.448.068.358.35-1.42%2,442,263
Apr 9, 20257.798.577.548.478.476.54%3,612,283
Apr 8, 20258.728.817.807.957.95-6.25%2,984,593
Apr 7, 20258.268.848.058.488.48-1.28%2,950,312
Apr 4, 20258.018.698.008.598.593.25%2,771,703
Apr 3, 20258.828.858.078.328.32-8.47%2,272,318
Apr 2, 20258.849.238.779.099.091.91%2,114,019
Apr 1, 20259.139.148.808.928.92-1.22%2,362,447
Mar 31, 20258.729.138.669.039.032.03%1,908,978
Mar 28, 20259.069.108.738.858.85-3.17%2,178,399
Mar 27, 20258.849.228.799.149.143.28%1,816,236
Mar 26, 20258.638.898.568.858.852.19%1,523,578
Mar 25, 20258.838.908.608.668.66-2.81%1,788,610
Mar 24, 20258.708.968.678.918.913.73%1,680,305
Mar 21, 20258.338.658.258.598.591.06%4,218,872
Mar 20, 20258.898.958.508.508.50-5.56%1,455,380
Mar 19, 20258.759.078.739.009.002.86%1,914,222
Mar 18, 20258.918.918.738.758.75-2.23%2,231,677
Mar 17, 20259.249.248.888.958.95-1.86%2,158,742
Mar 14, 20259.119.158.859.129.121.67%2,333,176
Mar 13, 20259.149.298.818.978.97-1.21%2,811,481
Mar 12, 20259.509.639.089.089.08-3.81%2,998,836
Mar 11, 20259.519.539.259.449.44-0.74%3,266,146
Mar 10, 20259.289.769.289.519.512.15%3,326,288
Mar 7, 20259.069.388.989.319.312.08%2,502,792
Mar 6, 20258.689.188.669.129.123.05%2,943,639
Mar 5, 20258.728.878.688.858.852.08%1,568,377
Mar 4, 20258.608.948.528.678.67-1.03%3,229,185
Mar 3, 20259.059.288.688.768.76-2.88%2,218,589
Feb 28, 20258.909.028.819.029.021.01%2,144,817
Feb 27, 20259.159.178.868.938.93-2.72%2,411,730
Feb 26, 20259.619.699.179.189.18-4.18%2,631,222
Feb 25, 20259.279.729.239.589.584.13%3,095,717
Feb 24, 20259.029.448.959.209.202.91%3,237,960
Feb 21, 20259.439.458.888.948.94-4.08%2,773,191
Feb 20, 20259.419.679.249.329.32-1.69%2,841,310