Skip to main content
logo
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
15.96
+0.16 (1.01%)
At close: Sep 11, 2026, 4:00 PM EDT
16.00
+0.04 (0.25%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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