Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
9.98
+1.81 (22.15%)
At close: May 12, 2025, 4:00 PM
9.92
-0.06 (-0.60%)
After-hours: May 12, 2025, 5:03 PM EDT
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.76 | 10.42 | 8.76 | 10.04 | - | 22.89% | 5,146,507 |
| May 9, 2025 | 8.39 | 8.47 | 8.14 | 8.17 | 8.17 | -2.16% | 2,219,170 |
| May 8, 2025 | 8.13 | 8.43 | 8.12 | 8.35 | 8.35 | 3.99% | 1,749,171 |
| May 7, 2025 | 8.05 | 8.15 | 8.00 | 8.03 | 8.03 | 1.13% | 1,705,765 |
| May 6, 2025 | 7.99 | 8.07 | 7.90 | 7.94 | 7.94 | -1.00% | 1,421,471 |
| May 5, 2025 | 8.15 | 8.27 | 8.01 | 8.02 | 8.02 | -2.79% | 1,454,628 |
| May 2, 2025 | 8.25 | 8.37 | 8.12 | 8.25 | 8.25 | 2.10% | 1,594,664 |
| May 1, 2025 | 8.18 | 8.23 | 8.01 | 8.08 | 8.08 | -0.74% | 1,377,786 |
| Apr 30, 2025 | 7.86 | 8.16 | 7.74 | 8.14 | 8.14 | 1.62% | 1,854,295 |
| Apr 29, 2025 | 8.03 | 8.06 | 7.68 | 8.01 | 8.01 | -0.74% | 2,011,467 |
| Apr 28, 2025 | 7.79 | 8.11 | 7.79 | 8.07 | 8.07 | 3.59% | 2,309,137 |
| Apr 25, 2025 | 7.87 | 7.88 | 7.65 | 7.79 | 7.79 | -2.38% | 1,835,935 |
| Apr 24, 2025 | 7.93 | 8.06 | 7.87 | 7.98 | 7.98 | 0.63% | 2,246,881 |
| Apr 23, 2025 | 8.34 | 8.71 | 7.92 | 7.93 | 7.93 | -1.98% | 2,426,126 |
| Apr 22, 2025 | 8.04 | 8.20 | 7.95 | 8.09 | 8.09 | 1.76% | 2,103,613 |
| Apr 21, 2025 | 8.04 | 8.09 | 7.87 | 7.95 | 7.95 | -1.85% | 1,630,858 |
| Apr 17, 2025 | 8.03 | 8.14 | 7.87 | 8.10 | 8.10 | 1.12% | 1,770,355 |
| Apr 16, 2025 | 8.04 | 8.14 | 7.93 | 8.01 | 8.01 | 0.25% | 1,802,139 |
| Apr 15, 2025 | 8.43 | 8.47 | 7.94 | 7.99 | 7.99 | -5.56% | 2,214,647 |
| Apr 14, 2025 | 8.72 | 8.72 | 8.37 | 8.46 | 8.46 | -0.35% | 1,904,103 |
| Apr 11, 2025 | 8.39 | 8.51 | 8.08 | 8.49 | 8.49 | 1.68% | 2,152,687 |
| Apr 10, 2025 | 8.26 | 8.44 | 8.06 | 8.35 | 8.35 | -1.42% | 2,442,263 |
| Apr 9, 2025 | 7.79 | 8.57 | 7.54 | 8.47 | 8.47 | 6.54% | 3,612,283 |
| Apr 8, 2025 | 8.72 | 8.81 | 7.80 | 7.95 | 7.95 | -6.25% | 2,984,593 |
| Apr 7, 2025 | 8.26 | 8.84 | 8.05 | 8.48 | 8.48 | -1.28% | 2,950,312 |
| Apr 4, 2025 | 8.01 | 8.69 | 8.00 | 8.59 | 8.59 | 3.25% | 2,771,703 |
| Apr 3, 2025 | 8.82 | 8.85 | 8.07 | 8.32 | 8.32 | -8.47% | 2,272,318 |
| Apr 2, 2025 | 8.84 | 9.23 | 8.77 | 9.09 | 9.09 | 1.91% | 2,114,019 |
| Apr 1, 2025 | 9.13 | 9.14 | 8.80 | 8.92 | 8.92 | -1.22% | 2,362,447 |
| Mar 31, 2025 | 8.72 | 9.13 | 8.66 | 9.03 | 9.03 | 2.03% | 1,908,978 |
| Mar 28, 2025 | 9.06 | 9.10 | 8.73 | 8.85 | 8.85 | -3.17% | 2,178,399 |
| Mar 27, 2025 | 8.84 | 9.22 | 8.79 | 9.14 | 9.14 | 3.28% | 1,816,236 |
| Mar 26, 2025 | 8.63 | 8.89 | 8.56 | 8.85 | 8.85 | 2.19% | 1,523,578 |
| Mar 25, 2025 | 8.83 | 8.90 | 8.60 | 8.66 | 8.66 | -2.81% | 1,788,610 |
| Mar 24, 2025 | 8.70 | 8.96 | 8.67 | 8.91 | 8.91 | 3.73% | 1,680,305 |
| Mar 21, 2025 | 8.33 | 8.65 | 8.25 | 8.59 | 8.59 | 1.06% | 4,218,872 |
| Mar 20, 2025 | 8.89 | 8.95 | 8.50 | 8.50 | 8.50 | -5.56% | 1,455,380 |
| Mar 19, 2025 | 8.75 | 9.07 | 8.73 | 9.00 | 9.00 | 2.86% | 1,914,222 |
| Mar 18, 2025 | 8.91 | 8.91 | 8.73 | 8.75 | 8.75 | -2.23% | 2,231,677 |
| Mar 17, 2025 | 9.24 | 9.24 | 8.88 | 8.95 | 8.95 | -1.86% | 2,158,742 |
| Mar 14, 2025 | 9.11 | 9.15 | 8.85 | 9.12 | 9.12 | 1.67% | 2,333,176 |
| Mar 13, 2025 | 9.14 | 9.29 | 8.81 | 8.97 | 8.97 | -1.21% | 2,811,481 |
| Mar 12, 2025 | 9.50 | 9.63 | 9.08 | 9.08 | 9.08 | -3.81% | 2,998,836 |
| Mar 11, 2025 | 9.51 | 9.53 | 9.25 | 9.44 | 9.44 | -0.74% | 3,266,146 |
| Mar 10, 2025 | 9.28 | 9.76 | 9.28 | 9.51 | 9.51 | 2.15% | 3,326,288 |
| Mar 7, 2025 | 9.06 | 9.38 | 8.98 | 9.31 | 9.31 | 2.08% | 2,502,792 |
| Mar 6, 2025 | 8.68 | 9.18 | 8.66 | 9.12 | 9.12 | 3.05% | 2,943,639 |
| Mar 5, 2025 | 8.72 | 8.87 | 8.68 | 8.85 | 8.85 | 2.08% | 1,568,377 |
| Mar 4, 2025 | 8.60 | 8.94 | 8.52 | 8.67 | 8.67 | -1.03% | 3,229,185 |
| Mar 3, 2025 | 9.05 | 9.28 | 8.68 | 8.76 | 8.76 | -2.88% | 2,218,589 |