Sally Beauty Holdings, Inc. SBH
NYSE · United States · Retail Trade
$16.47+0.05 (+0.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.58 | +0.97% | $16.37 | $16.59 | $16.30 | 544.02K |
| 2026-09-30 | $16.42 | -0.24% | $16.43 | $16.79 | $16.30 | 1.26M |
| 2026-09-29 | $16.46 | -2.72% | $17.01 | $17.01 | $16.43 | 1.27M |
| 2026-09-28 | $16.92 | -1.51% | $17.15 | $17.27 | $16.73 | 1.16M |
| 2026-09-25 | $17.18 | +1.06% | $16.96 | $17.26 | $16.85 | 1.01M |
| 2026-09-24 | $17.00 | +1.49% | $16.66 | $17.05 | $16.64 | 1.07M |
| 2026-09-23 | $16.75 | -1.24% | $16.76 | $16.82 | $16.41 | 1.30M |
| 2026-09-22 | $16.96 | +5.21% | $16.42 | $17.02 | $16.31 | 1.36M |
| 2026-09-21 | $16.12 | +2.09% | $15.87 | $16.23 | $15.67 | 1.27M |
| 2026-09-18 | $15.79 | -0.13% | $15.66 | $15.84 | $15.46 | 3.22M |
| 2026-09-17 | $15.81 | -1.25% | $16.22 | $16.22 | $15.57 | 976.40K |
| 2026-09-16 | $16.01 | +2.17% | $15.91 | $16.39 | $15.68 | 1.43M |
| 2026-09-15 | $15.67 | -2.12% | $16.24 | $16.24 | $15.66 | 1.16M |
| 2026-09-14 | $16.01 | +0.31% | $15.99 | $16.35 | $15.83 | 1.43M |
| 2026-09-11 | $15.96 | +1.01% | $16.08 | $16.21 | $15.77 | 956.90K |
| 2026-09-10 | $15.80 | -1.50% | $15.95 | $16.07 | $15.63 | 1.19M |
| 2026-09-09 | $16.04 | -0.74% | $16.01 | $16.16 | $15.86 | 1.10M |
| 2026-09-08 | $16.16 | -3.23% | $16.54 | $16.75 | $15.83 | 1.21M |
| 2026-09-04 | $16.70 | +1.40% | $16.22 | $16.75 | $16.14 | 852.00K |
| 2026-09-03 | $16.47 | +0.86% | $16.38 | $16.53 | $15.86 | 1.16M |
| 2026-09-02 | $16.33 | -0.24% | $16.49 | $16.79 | $16.33 | 1.08M |
| 2026-09-01 | $16.37 | -0.06% | $16.17 | $16.77 | $15.95 | 963.80K |
| 2026-08-31 | $16.38 | -1.03% | $16.53 | $16.71 | $16.29 | 1.44M |
| 2026-08-28 | $16.55 | +0.79% | $16.51 | $16.76 | $16.46 | 907.30K |
| 2026-08-27 | $16.42 | -0.97% | $16.31 | $16.49 | $16.14 | 935.70K |
| 2026-08-26 | $16.58 | +0.73% | $16.48 | $16.69 | $16.28 | 902.50K |
| 2026-08-25 | $16.46 | -1.50% | $16.58 | $16.58 | $16.06 | 983.10K |
| 2026-08-24 | $16.71 | +0.84% | $16.53 | $16.82 | $16.24 | 928.10K |
| 2026-08-21 | $16.57 | +2.09% | $16.32 | $16.63 | $16.32 | 923.50K |
| 2026-08-20 | $16.23 | -2.99% | $16.29 | $16.56 | $16.17 | 969.10K |
| 2026-08-19 | $16.73 | +2.51% | $16.69 | $16.99 | $16.30 | 1.55M |
| 2026-08-18 | $16.32 | +0.49% | $16.44 | $16.84 | $16.32 | 1.29M |
| 2026-08-17 | $16.24 | -1.10% | $16.25 | $16.55 | $16.11 | 1.02M |
| 2026-08-14 | $16.42 | -0.73% | $16.40 | $16.71 | $16.15 | 906.00K |
| 2026-08-13 | $16.54 | -0.18% | $16.67 | $16.72 | $16.36 | 1.23M |
| 2026-08-12 | $16.57 | -1.60% | $16.66 | $16.75 | $16.05 | 1.67M |
| 2026-08-11 | $16.84 | +0.54% | $16.75 | $17.29 | $16.64 | 1.52M |
| 2026-08-10 | $16.75 | -0.48% | $16.56 | $16.78 | $16.32 | 1.75M |
| 2026-08-07 | $16.83 | +4.34% | $15.94 | $16.87 | $15.86 | 1.13M |
| 2026-08-06 | $16.13 | +2.15% | $15.75 | $16.24 | $15.49 | 1.61M |
| 2026-08-05 | $15.79 | -4.65% | $16.62 | $16.95 | $15.78 | 1.88M |
| 2026-08-04 | $16.56 | +2.67% | $16.16 | $16.81 | $15.78 | 2.72M |
| 2026-08-03 | $16.13 | +7.75% | $14.99 | $17.20 | $14.99 | 2.98M |
| 2026-07-31 | $14.97 | -2.48% | $15.37 | $15.37 | $14.78 | 1.32M |
| 2026-07-30 | $15.35 | -0.32% | $15.44 | $15.44 | $15.12 | 792.60K |
| 2026-07-29 | $15.40 | -0.45% | $15.32 | $15.69 | $15.16 | 1.24M |
| 2026-07-28 | $15.47 | +3.13% | $15.31 | $15.81 | $15.14 | 1.66M |
| 2026-07-27 | $15.00 | +2.46% | $14.81 | $15.19 | $14.81 | 2.12M |
| 2026-07-24 | $14.64 | +1.04% | $14.50 | $14.80 | $14.38 | 961.20K |
| 2026-07-23 | $14.49 | -1.09% | $14.49 | $14.60 | $14.25 | 1.28M |
| 2026-07-22 | $14.65 | -1.61% | $14.89 | $15.13 | $14.56 | 1.26M |
| 2026-07-21 | $14.89 | 0.00% | $14.85 | $15.03 | $14.67 | 922.90K |
| 2026-07-20 | $14.89 | +0.07% | $15.03 | $15.27 | $14.81 | 1.19M |
| 2026-07-17 | $14.88 | -1.85% | $14.99 | $15.43 | $14.82 | 1.08M |
| 2026-07-16 | $15.16 | +2.43% | $14.77 | $15.45 | $14.57 | 1.15M |
| 2026-07-15 | $14.80 | +3.06% | $14.53 | $15.04 | $14.42 | 1.54M |
| 2026-07-14 | $14.36 | -2.31% | $14.71 | $15.14 | $14.21 | 1.26M |
| 2026-07-13 | $14.70 | -3.86% | $15.30 | $15.53 | $14.69 | 1.49M |
| 2026-07-10 | $15.29 | +4.01% | $14.71 | $15.39 | $14.66 | 1.28M |
| 2026-07-09 | $14.70 | +2.73% | $14.30 | $14.81 | $14.29 | 1.34M |
| 2026-07-08 | $14.31 | -0.28% | $14.26 | $14.34 | $14.00 | 1.36M |
| 2026-07-07 | $14.35 | +1.34% | $14.21 | $14.54 | $14.13 | 1.17M |
| 2026-07-06 | $14.16 | +0.14% | $14.13 | $14.39 | $13.97 | 1.86M |
| 2026-07-02 | $14.14 | -0.56% | $14.17 | $14.33 | $13.87 | 1.01M |
| 2026-07-01 | $14.22 | +0.57% | $14.00 | $14.42 | $13.97 | 1.00M |
| 2026-06-30 | $14.14 | -0.84% | $14.24 | $14.26 | $13.92 | 944.50K |
| 2026-06-29 | $14.26 | -1.38% | $14.31 | $14.33 | $13.91 | 1.57M |
| 2026-06-26 | $14.46 | +2.26% | $14.10 | $14.48 | $14.09 | 2.23M |
| 2026-06-25 | $14.14 | -1.26% | $14.23 | $14.48 | $13.93 | 2.29M |
| 2026-06-24 | $14.32 | +7.51% | $13.51 | $14.40 | $13.46 | 2.36M |
| 2026-06-23 | $13.32 | +2.38% | $13.21 | $13.51 | $13.21 | 1.05M |
| 2026-06-22 | $13.01 | -5.93% | $13.51 | $14.02 | $12.88 | 2.15M |
| 2026-06-18 | $13.83 | +5.98% | $13.21 | $13.95 | $13.13 | 4.01M |
| 2026-06-17 | $13.05 | -2.47% | $13.29 | $13.68 | $12.98 | 1.26M |
| 2026-06-16 | $13.38 | -1.76% | $13.73 | $14.03 | $13.32 | 1.15M |
| 2026-06-15 | $13.62 | -1.66% | $14.06 | $14.20 | $13.49 | 1.30M |
| 2026-06-12 | $13.85 | +2.14% | $13.74 | $13.89 | $13.61 | 1.22M |
| 2026-06-11 | $13.56 | +3.67% | $13.16 | $13.60 | $13.08 | 1.33M |
| 2026-06-10 | $13.08 | +0.31% | $12.95 | $13.31 | $12.87 | 1.10M |
| 2026-06-09 | $13.04 | +2.76% | $12.81 | $13.39 | $12.81 | 1.37M |
| 2026-06-08 | $12.69 | +5.05% | $12.00 | $12.82 | $12.00 | 1.48M |
| 2026-06-05 | $12.08 | +0.83% | $11.99 | $12.23 | $11.99 | 1.17M |
| 2026-06-04 | $11.98 | -0.83% | $12.34 | $12.36 | $11.75 | 1.59M |
| 2026-06-03 | $12.08 | -3.67% | $12.34 | $12.37 | $11.87 | 1.81M |
| 2026-06-02 | $12.54 | -2.34% | $12.88 | $12.91 | $12.54 | 1.26M |
| 2026-06-01 | $12.84 | -3.31% | $13.15 | $13.27 | $12.70 | 1.12M |
| 2026-05-29 | $13.28 | +0.23% | $13.20 | $13.44 | $13.15 | 1.39M |
| 2026-05-28 | $13.25 | -0.08% | $13.27 | $13.43 | $13.16 | 1.31M |
| 2026-05-27 | $13.26 | +4.41% | $12.89 | $13.43 | $12.89 | 1.35M |
| 2026-05-26 | $12.70 | +0.71% | $12.66 | $12.81 | $12.61 | 1.27M |