Skip to main content
logo
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
16.57
+0.34 (2.09%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202616.6716.7216.3616.5416.54-0.18%1,229,121
Aug 12, 202616.6616.7516.0516.5716.57-1.60%1,597,817
Aug 11, 202616.7517.2916.6416.8416.840.54%1,519,124
Aug 10, 202616.5616.7816.3216.7516.75-0.48%1,750,617
Aug 7, 202615.9416.8715.8616.8316.834.34%1,072,435
Aug 6, 202615.7516.2415.4916.1316.132.15%1,612,445
Aug 5, 202616.6216.9515.8015.7915.79-4.65%1,884,462
Aug 4, 202616.1616.8115.7816.5616.562.67%2,714,823
Aug 3, 202614.9917.2014.9916.1316.137.75%2,983,287
Jul 31, 202615.3715.3714.7814.9714.97-2.48%1,317,931
Jul 30, 202615.4415.4415.1215.3515.35-0.32%792,563
Jul 29, 202615.3215.6915.1615.4015.40-0.45%1,241,897
Jul 28, 202615.3115.8115.1415.4715.473.13%1,495,983
Jul 27, 202614.8115.1914.8115.0015.002.46%2,119,163
Jul 24, 202614.5014.8014.3814.6414.641.04%961,228
Jul 23, 202614.4914.6014.2514.4914.49-1.09%1,284,889
Jul 22, 202614.8915.1314.5614.6514.65-1.61%1,256,682
Jul 21, 202614.8515.0314.6714.8914.89-922,851
Jul 20, 202615.0315.2814.8114.8914.890.07%1,188,679
Jul 17, 202614.9915.4314.8214.8814.88-1.85%1,083,869
Jul 16, 202614.7715.4514.5715.1615.162.43%1,149,028
Jul 15, 202614.5315.0414.4214.8014.803.06%1,542,716
Jul 14, 202614.7115.1414.2114.3614.36-2.31%1,257,170
Jul 13, 202615.3015.5314.6914.7014.70-3.86%1,491,777
Jul 10, 202614.7115.3914.6615.2915.294.01%1,283,974
Jul 9, 202614.3014.8114.2914.7014.702.73%1,340,279
Jul 8, 202614.2614.3414.0014.3114.31-0.28%1,360,813
Jul 7, 202614.2114.5414.1314.3514.351.34%1,165,402
Jul 6, 202614.1314.3913.9714.1614.160.14%1,861,878
Jul 2, 202614.1714.3313.8714.1414.14-0.56%1,007,741
Jul 1, 202614.0014.4213.9714.2214.220.57%1,003,811
Jun 30, 202614.2414.2613.9214.1414.14-0.84%944,470
Jun 29, 202614.3114.3313.9114.2614.26-1.38%1,530,792
Jun 26, 202614.1014.4814.0914.4614.462.26%2,212,581
Jun 25, 202614.2314.4813.9314.1414.14-1.26%2,033,115
Jun 24, 202613.5114.4013.4614.3214.327.51%2,321,038
Jun 23, 202613.2113.5113.2113.3213.322.38%1,048,537
Jun 22, 202613.5114.0212.8813.0113.01-5.93%2,147,993
Jun 18, 202613.2113.9513.1313.8313.835.98%4,007,517
Jun 17, 202613.2913.6812.9813.0513.05-2.47%1,254,406
Jun 16, 202613.7314.0313.3213.3813.38-1.76%1,148,002
Jun 15, 202614.0614.2013.4913.6213.62-1.66%1,297,954
Jun 12, 202613.7413.8913.6113.8513.852.14%1,217,419
Jun 11, 202613.1613.6013.0813.5613.563.67%1,273,492