Skip to main content
logo
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
16.24
+0.17 (1.06%)
At close: Oct 2, 2026, 4:00 PM EDT
16.17
-0.07 (-0.43%)
After-hours: Oct 2, 2026, 7:30 PM EDT

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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