Skip to main content
logo
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
17.40
-0.22 (-1.25%)
At close: Oct 23, 2026, 4:00 PM EDT
17.32
-0.08 (-0.48%)
After-hours: Oct 23, 2026, 7:30 PM EDT

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.3717.4916.9917.4017.40-1.25%1,248,905
Oct 22, 202616.5917.6916.5417.6217.626.14%1,169,045
Oct 21, 202616.9717.1116.4716.6016.60-2.64%1,206,028
Oct 20, 202616.5417.0916.3617.0517.053.58%1,207,177
Oct 19, 202616.6016.8616.4116.4616.46-1.14%949,323
Oct 16, 202617.1417.4416.6016.6516.65-2.75%1,449,021
Oct 15, 202616.2617.1816.2617.1217.126.27%1,448,888
Oct 14, 202615.7016.1415.5916.1116.111.32%1,275,640
Oct 13, 202615.8316.0715.8215.9015.901.73%1,255,376
Oct 12, 202615.7616.0415.6215.6315.63-1.70%1,295,130
Oct 9, 202615.9216.2315.7315.9015.90-0.81%1,437,708
Oct 8, 202616.3816.4415.9616.0316.03-2.85%1,878,631
Oct 7, 202616.1616.7216.1116.5016.501.48%1,621,103
Oct 6, 202616.1316.4916.0616.2616.261.37%1,163,006
Oct 5, 202616.2816.3515.9116.0416.04-1.23%1,546,310
Oct 2, 202616.2916.6416.1616.2416.241.06%1,382,146
Oct 1, 202616.3716.6115.9016.0716.07-2.13%2,087,362
Sep 30, 202616.4316.7916.3016.4216.42-0.24%1,258,861
Sep 29, 202617.0117.0116.4316.4616.46-2.72%1,274,039
Sep 28, 202617.1517.2716.7316.9216.92-1.51%1,156,281
Sep 25, 202616.9617.2616.8517.1817.181.06%1,007,956
Sep 24, 202616.6617.0516.6417.0017.001.49%1,069,686
Sep 23, 202616.7616.8216.4116.7516.75-1.24%1,303,023
Sep 22, 202616.4217.0216.3116.9616.965.21%1,361,758
Sep 21, 202615.8716.2315.6716.1216.122.09%1,273,633
Sep 18, 202615.6615.8415.4615.7915.79-0.13%3,182,388
Sep 17, 202616.2216.2215.5715.8115.81-1.25%976,394
Sep 16, 202615.9116.3915.6816.0116.012.17%1,427,354
Sep 15, 202616.2416.2415.6615.6715.67-2.12%1,162,578
Sep 14, 202615.9916.3515.8316.0116.010.31%1,434,136
Sep 11, 202616.0816.2115.7715.9615.961.01%956,678
Sep 10, 202615.9516.0715.6315.8015.80-1.50%1,186,536
Sep 9, 202616.0116.1615.8616.0416.04-0.74%1,102,886
Sep 8, 202616.5416.7515.8316.1616.16-3.23%1,211,819
Sep 4, 202616.2216.7516.1416.7016.701.40%851,887
Sep 3, 202616.3816.5315.8616.4716.470.86%1,159,252
Sep 2, 202616.4916.7916.3316.3316.33-0.24%1,082,836
Sep 1, 202616.1716.7715.9516.3716.37-0.06%963,798
Aug 31, 202616.5316.7116.2916.3816.38-1.03%1,434,890
Aug 28, 202616.5116.7616.4616.5516.550.79%907,294
Aug 27, 202616.3116.4916.1416.4216.42-0.97%935,676
Aug 26, 202616.4816.6916.2816.5816.580.73%902,486
Aug 25, 202616.5816.5816.0616.4616.46-1.50%982,999
Aug 24, 202616.5316.8216.2416.7116.710.84%928,104
Aug 21, 202616.3216.6316.3216.5716.572.09%923,473
Aug 20, 202616.2916.5616.1716.2316.23-2.99%969,056
Aug 19, 202616.6916.9916.3016.7316.732.51%1,554,698
Aug 18, 202616.4416.8416.3216.3216.320.49%1,288,144
Aug 17, 202616.2516.5516.1116.2416.24-1.10%1,014,916
Aug 14, 202616.4016.7116.1516.4216.42-0.73%905,960