Sally Beauty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.50	12.73	12.01	12.50	12.50	-3.70%	2,805,606
May 11, 2026	13.88	13.98	12.44	12.98	12.98	-7.48%	3,026,660
May 8, 2026	13.76	14.32	13.67	14.03	14.03	1.23%	1,484,785
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%	2,100,848
May 5, 2026	13.53	13.97	13.51	13.74	13.74	2.54%	2,029,717
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%	1,440,663
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%	1,054,402
Apr 28, 2026	14.39	14.64	14.25	14.48	14.48	1.61%	1,233,385
Apr 27, 2026	14.76	14.79	14.07	14.25	14.25	-3.46%	1,213,639
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%	974,141
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%	1,243,979
Apr 20, 2026	14.52	14.90	14.47	14.86	14.86	2.27%	915,234
Apr 17, 2026	14.11	14.81	14.08	14.53	14.53	4.91%	1,133,513
Apr 16, 2026	13.78	14.11	13.68	13.85	13.85	0.44%	1,010,254
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
Apr 10, 2026	14.45	14.51	13.61	13.77	13.77	-4.64%	1,398,335
Apr 9, 2026	13.83	14.60	13.83	14.44	14.44	3.51%	1,230,079
Apr 8, 2026	14.07	14.32	13.87	13.95	13.95	3.10%	1,458,283
Apr 7, 2026	13.38	13.57	13.26	13.53	13.53	1.20%	1,212,235
Apr 6, 2026	13.15	13.46	12.94	13.37	13.37	0.60%	1,437,424
Apr 2, 2026	13.26	13.41	12.71	13.29	13.29	-6.14%	1,704,809
Apr 1, 2026	13.88	14.36	13.88	14.16	14.16	2.24%	1,325,260
Mar 31, 2026	13.63	14.16	13.63	13.85	13.85	3.28%	1,567,733
Mar 30, 2026	13.43	13.51	13.21	13.41	13.41	0.83%	1,525,033
Mar 27, 2026	13.68	13.74	13.21	13.30	13.30	-3.69%	1,043,638
Mar 26, 2026	13.72	14.12	13.66	13.81	13.81	-0.22%	1,252,925
Mar 25, 2026	14.04	14.25	13.72	13.84	13.84	0.22%	866,084
Mar 24, 2026	13.59	14.02	13.52	13.81	13.81	0.29%	1,406,392
Mar 23, 2026	14.38	14.50	13.76	13.77	13.77	-1.71%	2,608,466
Mar 20, 2026	14.00	14.12	13.80	14.01	14.01	-	3,173,073
Mar 19, 2026	13.50	14.33	13.38	14.01	14.01	3.62%	1,690,921
Mar 18, 2026	13.92	14.15	13.50	13.52	13.52	-4.11%	1,595,449
Mar 17, 2026	14.26	14.32	14.02	14.10	14.10	-0.49%	1,543,372
Mar 16, 2026	14.65	14.87	14.01	14.17	14.17	-2.54%	1,510,383
Mar 13, 2026	14.22	14.62	14.22	14.54	14.54	0.97%	1,929,441
Mar 12, 2026	14.72	14.72	14.23	14.40	14.40	-3.55%	1,243,236
Mar 11, 2026	14.96	15.23	14.77	14.93	14.93	-0.67%	984,128
Mar 10, 2026	14.59	15.40	14.52	15.03	15.03	3.02%	1,338,294
Mar 9, 2026	14.30	14.65	13.98	14.59	14.59	-1.35%	1,997,966
Mar 6, 2026	15.02	15.17	14.57	14.79	14.79	-3.02%	1,635,782
Mar 5, 2026	15.22	15.52	15.03	15.25	15.25	-1.17%	1,029,339
Mar 4, 2026	15.72	15.80	15.35	15.43	15.43	-0.77%	1,180,086
Mar 3, 2026	15.74	15.84	15.08	15.55	15.55	-4.01%	1,157,464