Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
8.85
+0.08 (0.91%)
May 29, 2025, 4:00 PM - Market closed

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20258.979.038.678.858.850.91%1,274,944
May 28, 20259.009.028.768.778.77-1.57%1,540,397
May 27, 20258.959.138.858.918.911.60%1,740,102
May 23, 20258.508.788.508.778.77-0.57%1,497,166
May 22, 20258.728.928.648.828.821.15%1,489,763
May 21, 20258.999.098.658.728.72-6.14%2,547,998
May 20, 20259.109.389.079.299.292.43%1,811,275
May 19, 20259.049.138.999.079.07-1.09%1,225,363
May 16, 20259.139.239.079.179.170.88%1,223,372
May 15, 20259.179.208.859.099.09-1.73%1,578,041
May 14, 20259.229.589.079.259.25-1.18%2,015,816
May 13, 20259.929.988.969.369.36-6.21%3,343,003
May 12, 20258.9410.438.669.989.9822.15%5,147,211
May 9, 20258.398.478.148.178.17-2.16%2,219,170
May 8, 20258.138.438.128.358.353.99%1,749,171
May 7, 20258.058.158.008.038.031.13%1,705,765
May 6, 20257.998.077.907.947.94-1.00%1,421,471
May 5, 20258.158.278.018.028.02-2.79%1,454,628
May 2, 20258.258.378.128.258.252.10%1,594,664
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