Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
8.73
-0.12 (-1.36%)
Mar 31, 2025, 9:39 AM EDT - Market open
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.06 | 9.10 | 8.73 | 8.85 | 8.85 | -3.17% | 2,178,330 |
| Mar 27, 2025 | 8.84 | 9.22 | 8.79 | 9.14 | 9.14 | 3.28% | 1,816,236 |
| Mar 26, 2025 | 8.63 | 8.89 | 8.56 | 8.85 | 8.85 | 2.19% | 1,523,578 |
| Mar 25, 2025 | 8.83 | 8.90 | 8.60 | 8.66 | 8.66 | -2.81% | 1,788,610 |
| Mar 24, 2025 | 8.70 | 8.96 | 8.67 | 8.91 | 8.91 | 3.73% | 1,680,305 |
| Mar 21, 2025 | 8.33 | 8.65 | 8.25 | 8.59 | 8.59 | 1.06% | 4,218,872 |
| Mar 20, 2025 | 8.89 | 8.95 | 8.50 | 8.50 | 8.50 | -5.56% | 1,455,380 |
| Mar 19, 2025 | 8.75 | 9.07 | 8.73 | 9.00 | 9.00 | 2.86% | 1,914,222 |
| Mar 18, 2025 | 8.91 | 8.91 | 8.73 | 8.75 | 8.75 | -2.23% | 2,231,677 |
| Mar 17, 2025 | 9.24 | 9.24 | 8.88 | 8.95 | 8.95 | -1.86% | 2,158,742 |
| Mar 14, 2025 | 9.11 | 9.15 | 8.85 | 9.12 | 9.12 | 1.67% | 2,333,176 |
| Mar 13, 2025 | 9.14 | 9.29 | 8.81 | 8.97 | 8.97 | -1.21% | 2,811,481 |
| Mar 12, 2025 | 9.50 | 9.63 | 9.08 | 9.08 | 9.08 | -3.81% | 2,998,836 |
| Mar 11, 2025 | 9.51 | 9.53 | 9.25 | 9.44 | 9.44 | -0.74% | 3,266,146 |
| Mar 10, 2025 | 9.28 | 9.76 | 9.28 | 9.51 | 9.51 | 2.15% | 3,326,288 |
| Mar 7, 2025 | 9.06 | 9.38 | 8.98 | 9.31 | 9.31 | 2.08% | 2,502,792 |
| Mar 6, 2025 | 8.68 | 9.18 | 8.66 | 9.12 | 9.12 | 3.05% | 2,943,639 |
| Mar 5, 2025 | 8.72 | 8.87 | 8.68 | 8.85 | 8.85 | 2.08% | 1,568,377 |
| Mar 4, 2025 | 8.60 | 8.94 | 8.52 | 8.67 | 8.67 | -1.03% | 3,229,185 |
| Mar 3, 2025 | 9.05 | 9.28 | 8.68 | 8.76 | 8.76 | -2.88% | 2,218,589 |
| Feb 28, 2025 | 8.90 | 9.02 | 8.81 | 9.02 | 9.02 | 1.01% | 2,144,817 |
| Feb 27, 2025 | 9.15 | 9.17 | 8.86 | 8.93 | 8.93 | -2.72% | 2,411,730 |
| Feb 26, 2025 | 9.61 | 9.69 | 9.17 | 9.18 | 9.18 | -4.18% | 2,631,222 |
| Feb 25, 2025 | 9.27 | 9.72 | 9.23 | 9.58 | 9.58 | 4.13% | 3,095,717 |
| Feb 24, 2025 | 9.02 | 9.44 | 8.95 | 9.20 | 9.20 | 2.91% | 3,237,960 |
| Feb 21, 2025 | 9.43 | 9.45 | 8.88 | 8.94 | 8.94 | -4.08% | 2,773,191 |
| Feb 20, 2025 | 9.41 | 9.67 | 9.24 | 9.32 | 9.32 | -1.69% | 2,841,310 |
| Feb 19, 2025 | 9.23 | 9.54 | 9.20 | 9.48 | 9.48 | 1.28% | 3,351,956 |
| Feb 18, 2025 | 9.03 | 9.49 | 9.03 | 9.36 | 9.36 | 0.75% | 2,795,179 |
| Feb 14, 2025 | 9.50 | 9.66 | 9.07 | 9.29 | 9.29 | -3.13% | 3,339,612 |
| Feb 13, 2025 | 10.18 | 10.22 | 9.10 | 9.59 | 9.59 | 4.47% | 6,055,964 |
| Feb 12, 2025 | 9.40 | 9.87 | 9.11 | 9.18 | 9.18 | -5.17% | 4,630,319 |
| Feb 11, 2025 | 9.46 | 9.68 | 9.36 | 9.68 | 9.68 | 1.15% | 2,442,739 |
| Feb 10, 2025 | 9.79 | 9.80 | 9.47 | 9.57 | 9.57 | -1.95% | 3,693,571 |
| Feb 7, 2025 | 10.24 | 10.43 | 9.64 | 9.76 | 9.76 | -6.33% | 2,912,110 |
| Feb 6, 2025 | 10.70 | 10.94 | 10.41 | 10.42 | 10.42 | -1.61% | 2,172,521 |
| Feb 5, 2025 | 10.58 | 10.71 | 10.48 | 10.59 | 10.59 | -0.66% | 2,178,691 |
| Feb 4, 2025 | 10.67 | 10.90 | 10.59 | 10.66 | 10.66 | 1.52% | 1,984,799 |
| Feb 3, 2025 | 10.57 | 10.76 | 10.42 | 10.50 | 10.50 | -3.40% | 1,830,974 |
| Jan 31, 2025 | 11.23 | 11.28 | 10.81 | 10.87 | 10.87 | -4.06% | 2,159,532 |
| Jan 30, 2025 | 11.10 | 11.58 | 11.10 | 11.33 | 11.33 | 2.72% | 2,260,367 |
| Jan 29, 2025 | 11.15 | 11.15 | 10.78 | 11.03 | 11.03 | -0.36% | 1,118,447 |
| Jan 28, 2025 | 11.20 | 11.43 | 11.06 | 11.07 | 11.07 | -1.95% | 1,795,037 |
| Jan 27, 2025 | 11.00 | 11.31 | 10.75 | 11.29 | 11.29 | 2.54% | 2,681,039 |
| Jan 24, 2025 | 11.26 | 11.26 | 10.93 | 11.01 | 11.01 | -2.48% | 1,842,634 |
| Jan 23, 2025 | 11.11 | 11.30 | 11.01 | 11.29 | 11.29 | 1.62% | 1,310,441 |
| Jan 22, 2025 | 11.25 | 11.42 | 11.10 | 11.11 | 11.11 | -1.24% | 2,372,967 |
| Jan 21, 2025 | 11.03 | 11.33 | 10.56 | 11.25 | 11.25 | -0.09% | 2,443,729 |
| Jan 17, 2025 | 11.28 | 11.36 | 10.99 | 11.26 | 11.26 | 0.99% | 1,525,555 |
| Jan 16, 2025 | 11.27 | 11.27 | 10.97 | 11.15 | 11.15 | 1.36% | 1,773,339 |