Sally Beauty Holdings, Inc. (SBH)

NYSE: SBH · Real-Time Price · USD

13.32

+0.31 (2.38%)

At close: Jun 23, 2026, 4:00 PM EDT

13.58

+0.26 (1.95%)

After-hours: Jun 23, 2026, 7:29 PM EDT

Sally Beauty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.21	13.51	13.21	13.32	13.32	2.38%	1,048,537
Jun 22, 2026	13.51	14.02	12.88	13.01	13.01	-5.93%	2,147,993
Jun 18, 2026	13.21	13.95	13.13	13.83	13.83	5.98%	4,007,517
Jun 17, 2026	13.29	13.68	12.98	13.05	13.05	-2.47%	1,254,406
Jun 16, 2026	13.73	14.03	13.32	13.38	13.38	-1.76%	1,148,002
Jun 15, 2026	14.06	14.20	13.49	13.62	13.62	-1.66%	1,297,954
Jun 12, 2026	13.74	13.89	13.61	13.85	13.85	2.14%	1,217,419
Jun 11, 2026	13.16	13.60	13.08	13.56	13.56	3.67%	1,273,492
Jun 10, 2026	12.95	13.31	12.87	13.08	13.08	0.31%	1,097,007
Jun 9, 2026	12.81	13.39	12.81	13.04	13.04	2.76%	1,318,988
Jun 8, 2026	12.00	12.82	12.00	12.69	12.69	5.05%	1,479,276
Jun 5, 2026	11.99	12.23	11.99	12.08	12.08	0.83%	1,169,610
Jun 4, 2026	12.34	12.36	11.75	11.98	11.98	-0.83%	1,587,152
Jun 3, 2026	12.34	12.37	11.87	12.08	12.08	-3.67%	1,811,746
Jun 2, 2026	12.88	12.91	12.54	12.54	12.54	-2.34%	1,254,586
Jun 1, 2026	13.15	13.27	12.70	12.84	12.84	-3.31%	1,120,616
May 29, 2026	13.20	13.44	13.15	13.28	13.28	0.23%	1,346,478
May 28, 2026	13.27	13.43	13.16	13.25	13.25	-0.08%	1,308,577
May 27, 2026	12.89	13.43	12.89	13.26	13.26	4.41%	1,350,821
May 26, 2026	12.66	12.81	12.61	12.70	12.70	0.71%	1,274,799
May 22, 2026	12.46	12.69	12.42	12.61	12.61	0.88%	1,052,648
May 21, 2026	12.31	12.57	12.09	12.50	12.50	-0.64%	1,614,414
May 20, 2026	12.10	12.71	11.92	12.58	12.58	4.05%	1,919,168
May 19, 2026	11.77	12.17	11.55	12.09	12.09	2.28%	1,796,344
May 18, 2026	11.73	11.96	11.54	11.82	11.82	-0.67%	1,777,387
May 15, 2026	11.84	12.04	11.73	11.90	11.90	0.59%	1,371,334
May 14, 2026	12.28	12.53	11.80	11.83	11.83	-3.11%	1,674,204
May 13, 2026	12.21	12.29	11.82	12.21	12.21	-2.32%	2,380,266
May 12, 2026	12.50	12.73	12.01	12.50	12.50	-3.70%	2,807,916
May 11, 2026	13.88	13.98	12.44	12.98	12.98	-7.48%	3,028,013
May 8, 2026	13.76	14.32	13.67	14.03	14.03	1.23%	1,484,844
May 7, 2026	14.04	14.19	13.67	13.86	13.86	-0.86%	1,688,954
May 6, 2026	14.08	14.08	13.56	13.98	13.98	1.75%	2,100,948
May 5, 2026	13.53	13.97	13.51	13.74	13.74	2.54%	2,029,754
May 4, 2026	13.86	13.86	13.23	13.40	13.40	-4.49%	1,687,362
May 1, 2026	14.21	14.38	13.89	14.03	14.03	-1.06%	1,440,883
Apr 30, 2026	14.00	14.25	13.82	14.18	14.18	1.58%	2,411,423
Apr 29, 2026	14.43	14.54	13.89	13.96	13.96	-3.59%	1,054,569
Apr 28, 2026	14.39	14.64	14.25	14.48	14.48	1.61%	1,233,395
Apr 27, 2026	14.76	14.79	14.07	14.25	14.25	-3.46%	1,213,650
Apr 24, 2026	14.62	14.80	14.31	14.76	14.76	1.17%	923,387
Apr 23, 2026	15.04	15.18	14.27	14.59	14.59	-3.31%	974,642
Apr 22, 2026	15.32	15.75	15.05	15.09	15.09	-0.46%	1,289,623
Apr 21, 2026	14.95	15.45	14.95	15.16	15.16	2.02%	1,244,095
Apr 20, 2026	14.52	14.90	14.47	14.86	14.86	2.27%	915,334
Apr 17, 2026	14.11	14.81	14.08	14.53	14.53	4.91%	1,135,346
Apr 16, 2026	13.78	14.11	13.68	13.85	13.85	0.44%	1,010,794
Apr 15, 2026	14.06	14.14	13.72	13.79	13.79	-2.41%	794,707
Apr 14, 2026	14.14	14.34	14.10	14.13	14.13	-0.07%	935,467
Apr 13, 2026	13.79	14.15	13.73	14.14	14.14	2.69%	1,226,191