Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
13.38
+0.09 (0.68%)
At close: Aug 15, 2025, 4:00 PM
13.55
+0.17 (1.27%)
After-hours: Aug 15, 2025, 7:24 PM EDT
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.49 | 13.49 | 13.01 | 13.38 | 13.38 | 0.68% | 2,074,595 |
| Aug 14, 2025 | 13.17 | 13.43 | 13.05 | 13.29 | 13.29 | -1.92% | 1,863,188 |
| Aug 13, 2025 | 12.76 | 13.63 | 12.68 | 13.55 | 13.55 | 7.80% | 2,207,081 |
| Aug 12, 2025 | 12.02 | 12.61 | 11.95 | 12.57 | 12.57 | 6.08% | 2,422,591 |
| Aug 11, 2025 | 11.91 | 12.20 | 11.79 | 11.85 | 11.85 | 1.46% | 2,414,697 |
| Aug 8, 2025 | 11.74 | 11.81 | 11.57 | 11.68 | 11.68 | -0.51% | 1,637,166 |
| Aug 7, 2025 | 12.23 | 12.29 | 11.66 | 11.74 | 11.74 | -2.49% | 1,735,749 |
| Aug 6, 2025 | 11.72 | 12.24 | 11.67 | 12.04 | 12.04 | 3.26% | 2,777,131 |
| Aug 5, 2025 | 11.02 | 11.68 | 10.80 | 11.66 | 11.66 | 16.95% | 3,493,454 |
| Aug 4, 2025 | 9.78 | 10.06 | 9.69 | 9.97 | 9.97 | 3.32% | 2,098,711 |
| Aug 1, 2025 | 9.61 | 9.68 | 9.37 | 9.65 | 9.65 | -0.92% | 1,836,107 |
| Jul 31, 2025 | 9.85 | 9.94 | 9.64 | 9.74 | 9.74 | -3.37% | 1,527,017 |
| Jul 30, 2025 | 10.20 | 10.36 | 10.00 | 10.08 | 10.08 | -0.79% | 1,367,557 |
| Jul 29, 2025 | 10.35 | 10.40 | 10.08 | 10.16 | 10.16 | -1.93% | 1,770,039 |
| Jul 28, 2025 | 10.34 | 10.44 | 10.20 | 10.36 | 10.36 | -0.10% | 1,700,950 |
| Jul 25, 2025 | 10.23 | 10.39 | 10.02 | 10.37 | 10.37 | 2.37% | 1,555,305 |
| Jul 24, 2025 | 10.21 | 10.31 | 10.09 | 10.13 | 10.13 | -1.46% | 1,531,327 |
| Jul 23, 2025 | 10.22 | 10.39 | 10.10 | 10.28 | 10.28 | 1.68% | 1,551,255 |
| Jul 22, 2025 | 9.47 | 10.21 | 9.47 | 10.11 | 10.11 | 8.24% | 2,379,279 |
| Jul 21, 2025 | 9.75 | 9.81 | 9.34 | 9.34 | 9.34 | -3.41% | 1,282,870 |
| Jul 18, 2025 | 9.84 | 9.84 | 9.58 | 9.67 | 9.67 | -0.62% | 1,370,447 |
| Jul 17, 2025 | 9.86 | 9.99 | 9.73 | 9.73 | 9.73 | -1.42% | 1,330,342 |
| Jul 16, 2025 | 9.66 | 9.90 | 9.59 | 9.87 | 9.87 | 2.49% | 1,651,080 |
| Jul 15, 2025 | 10.09 | 10.13 | 9.60 | 9.63 | 9.63 | -4.27% | 1,991,970 |
| Jul 14, 2025 | 9.74 | 10.11 | 9.74 | 10.06 | 10.06 | 2.44% | 1,594,112 |
| Jul 11, 2025 | 9.88 | 9.95 | 9.75 | 9.82 | 9.82 | -1.80% | 1,287,966 |
| Jul 10, 2025 | 10.02 | 10.32 | 9.90 | 10.00 | 10.00 | - | 1,613,398 |
| Jul 9, 2025 | 9.88 | 10.04 | 9.82 | 10.00 | 10.00 | 0.60% | 2,028,554 |
| Jul 8, 2025 | 9.99 | 10.13 | 9.80 | 9.94 | 9.94 | 0.20% | 1,349,551 |
| Jul 7, 2025 | 10.11 | 10.37 | 9.90 | 9.92 | 9.92 | -3.50% | 1,674,733 |
| Jul 3, 2025 | 10.20 | 10.30 | 10.08 | 10.28 | 10.28 | 1.28% | 1,154,285 |
| Jul 2, 2025 | 9.82 | 10.17 | 9.78 | 10.15 | 10.15 | 3.15% | 1,572,310 |
| Jul 1, 2025 | 9.22 | 10.16 | 9.18 | 9.84 | 9.84 | 6.26% | 2,705,960 |
| Jun 30, 2025 | 9.05 | 9.35 | 9.00 | 9.26 | 9.26 | 2.77% | 2,699,829 |
| Jun 27, 2025 | 9.02 | 9.11 | 8.90 | 9.01 | 9.01 | 0.56% | 2,212,497 |
| Jun 26, 2025 | 8.93 | 8.98 | 8.83 | 8.96 | 8.96 | 1.93% | 1,296,259 |
| Jun 25, 2025 | 8.81 | 8.89 | 8.66 | 8.79 | 8.79 | -1.12% | 1,388,516 |
| Jun 24, 2025 | 9.00 | 9.08 | 8.88 | 8.89 | 8.89 | -0.56% | 1,537,145 |
| Jun 23, 2025 | 8.56 | 9.00 | 8.54 | 8.94 | 8.94 | 2.76% | 1,586,994 |
| Jun 20, 2025 | 8.58 | 8.70 | 8.48 | 8.70 | 8.70 | 2.35% | 2,876,078 |
| Jun 18, 2025 | 8.57 | 8.66 | 8.50 | 8.50 | 8.50 | -0.82% | 1,780,696 |
| Jun 17, 2025 | 8.54 | 8.72 | 8.54 | 8.57 | 8.57 | -1.15% | 1,404,818 |
| Jun 16, 2025 | 8.63 | 8.77 | 8.50 | 8.67 | 8.67 | 2.24% | 1,345,835 |
| Jun 13, 2025 | 8.84 | 8.99 | 8.45 | 8.48 | 8.48 | -5.25% | 1,737,925 |
| Jun 12, 2025 | 9.14 | 9.20 | 8.93 | 8.95 | 8.95 | -2.29% | 1,138,619 |
| Jun 11, 2025 | 9.32 | 9.37 | 9.02 | 9.16 | 9.16 | -1.19% | 1,577,404 |
| Jun 10, 2025 | 9.06 | 9.30 | 8.96 | 9.27 | 9.27 | 3.92% | 1,937,439 |
| Jun 9, 2025 | 8.73 | 9.01 | 8.69 | 8.92 | 8.92 | 3.60% | 2,038,640 |
| Jun 6, 2025 | 8.88 | 8.88 | 8.52 | 8.61 | 8.61 | -1.71% | 1,310,036 |
| Jun 5, 2025 | 9.06 | 9.10 | 8.74 | 8.76 | 8.76 | -3.84% | 1,318,617 |