Skip to main content
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
14.59
-0.20 (-1.35%)
At close: Mar 9, 2026, 4:00 PM EDT
14.59
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3014.6513.9814.5914.59-1.35%1,997,966
Mar 6, 202615.0215.1714.5714.7914.79-3.02%1,635,782
Mar 5, 202615.2215.5215.0315.2515.25-1.17%1,029,339
Mar 4, 202615.7215.8015.3515.4315.43-0.77%1,180,086
Mar 3, 202615.7415.8415.0815.5515.55-4.01%1,157,464
Mar 2, 202615.8516.2315.5416.2016.200.81%1,278,122
Feb 27, 202616.3116.4715.9416.0716.07-3.19%1,777,944
Feb 26, 202616.3316.8316.2116.6016.603.56%1,414,192
Feb 25, 202616.1516.2015.5116.0316.03-0.80%988,003
Feb 24, 202615.7216.2415.6916.1616.162.80%1,342,836
Feb 23, 202615.6315.7815.0415.7215.72-1.07%1,330,355
Feb 20, 202615.7016.0715.4515.8915.890.82%1,560,205
Feb 19, 202615.5415.7815.3115.7615.760.32%1,512,931
Feb 18, 202615.6516.0815.5815.7115.71-0.06%1,402,990
Feb 17, 202616.2316.3015.4115.7215.72-3.68%1,634,669
Feb 13, 202615.3516.4715.2216.3216.327.16%1,798,838
Feb 12, 202615.4915.7215.0315.2315.230.07%1,786,666
Feb 11, 202615.5415.8315.0115.2215.22-2.44%1,925,247
Feb 10, 202617.1217.2715.3715.6015.60-8.24%3,231,917
Feb 9, 202615.6717.6715.5817.0017.005.20%3,841,227
Feb 6, 202616.5916.9716.1316.1616.16-2.77%2,887,131
Feb 5, 202616.8917.0616.2916.6216.62-1.07%2,168,950
Feb 4, 202616.7717.1816.4116.8016.801.51%1,640,175
Feb 3, 202616.4016.9516.1916.5516.551.91%2,282,691
Feb 2, 202615.2516.5215.2416.2416.246.70%1,835,520
Jan 30, 202614.8615.3514.8615.2215.220.66%1,603,292
Jan 29, 202614.9515.4814.9215.1215.121.00%1,569,601
Jan 28, 202615.1915.3014.8614.9714.97-1.58%1,244,303
Jan 27, 202615.3515.5914.8815.2115.21-1.49%1,678,266
Jan 26, 202615.4315.6915.2615.4415.440.19%1,497,194
Jan 23, 202615.9316.0315.0415.4115.41-3.93%1,386,896
Jan 22, 202616.1516.5315.9616.0416.04-0.12%1,528,986
Jan 21, 202617.0817.9216.0116.0616.060.06%2,977,804
Jan 20, 202615.1616.1415.0216.0516.053.82%1,866,480
Jan 16, 202615.7315.8815.4415.4615.46-2.71%1,016,349
Jan 15, 202615.6615.9715.4315.8915.891.08%1,792,472
Jan 14, 202615.7316.0015.4215.7215.72-0.69%1,109,228
Jan 13, 202615.7215.8815.4515.8315.830.76%982,987
Jan 12, 202615.5015.9115.0915.7115.71-0.25%1,129,211
Jan 9, 202615.5115.8614.9415.7515.752.47%1,713,045
Jan 8, 202614.4715.4214.2015.3715.374.70%3,946,016
Jan 7, 202615.2215.2914.6214.6814.68-3.48%1,755,006
Jan 6, 202614.7815.3714.7015.2115.211.94%1,671,734
Jan 5, 202614.3915.1014.3914.9214.922.97%1,819,622
Jan 2, 202614.5014.5914.3714.4914.491.61%1,159,111
Dec 31, 202514.3914.4714.2214.2614.26-1.18%1,285,143
Dec 30, 202514.1114.5514.0314.4314.432.27%1,532,114
Dec 29, 202514.8915.0214.0714.1114.11-5.87%1,757,122
Dec 26, 202515.1715.2314.9814.9914.99-1.12%983,037
Dec 24, 202514.9915.3014.9915.1615.160.80%644,020
Dec 23, 202515.4315.4314.9415.0415.04-1.89%1,386,464
Dec 22, 202515.3215.7415.2515.3315.330.46%1,210,140
Dec 19, 202515.1015.3915.0415.2615.260.73%3,305,110
Dec 18, 202515.1815.4614.9915.1515.150.53%1,373,301
Dec 17, 202514.9115.1514.7915.0715.071.14%1,315,502
Dec 16, 202514.9215.2114.8814.9014.90-0.07%1,283,008
Dec 15, 202515.2715.5814.7714.9114.91-3.81%1,839,557
Dec 12, 202515.5815.7115.1415.5015.50-0.32%1,578,704
Dec 11, 202515.7216.0615.3815.5515.55-1.46%1,540,395
Dec 10, 202515.5315.9515.5115.7815.781.74%2,180,973
Dec 9, 202515.5215.7615.2615.5115.51-0.06%1,130,482
Dec 8, 202515.8215.8215.4215.5215.52-0.70%1,655,479
Dec 5, 202515.6016.1315.5515.6315.630.58%1,343,536
Dec 4, 202515.3815.7415.0415.5415.540.97%1,684,387
Dec 3, 202515.6615.8815.3815.3915.39-2.72%1,573,962
Dec 2, 202516.2016.4515.8015.8215.82-2.59%1,729,004
Dec 1, 202515.7516.4215.6116.2416.242.40%1,872,165
Nov 28, 202516.4616.4615.8215.8615.86-3.47%838,890
Nov 26, 202515.9416.6015.9416.4316.432.75%1,657,007
Nov 25, 202515.6516.4615.5415.9915.992.43%1,586,863
Nov 24, 202514.9415.9014.9015.6115.614.55%2,306,497
Nov 21, 202514.1615.1214.0514.9314.935.51%1,549,429
Nov 20, 202514.0614.3413.9614.1514.151.00%1,702,372
Nov 19, 202514.8214.8913.9014.0114.01-4.37%1,595,513
Nov 18, 202514.1614.7314.1514.6514.652.95%1,735,749
Nov 17, 202514.2914.8914.0514.2314.230.35%1,901,083
Nov 14, 202514.1514.3613.5314.1814.18-1.87%2,755,465
Nov 13, 202515.6817.4014.4014.4514.45-1.57%4,349,014
Nov 12, 202514.5714.9914.5414.6814.680.75%4,320,605
Nov 11, 202514.1314.6614.1314.5714.573.26%2,305,890
Nov 10, 202514.1614.1613.7914.1114.110.71%1,681,727
Nov 7, 202513.8314.1013.7414.0114.011.82%1,539,235
Nov 6, 202514.1414.4213.7313.7613.76-4.64%1,938,746
Nov 5, 202514.1214.6813.8214.4314.431.98%2,506,118
Nov 4, 202514.1914.4114.0114.1514.15-0.91%1,516,568
Nov 3, 202515.0115.0514.0914.2814.28-5.49%2,595,407
Oct 31, 202514.4715.2314.1015.1115.114.28%2,392,083
Oct 30, 202514.9114.9614.3214.4914.49-3.66%2,448,140
Oct 29, 202515.3515.5814.8615.0415.04-2.46%2,078,547
Oct 28, 202515.3315.5015.0215.4215.421.05%1,563,191
Oct 27, 202515.4015.4915.2515.2615.260.66%1,150,537
Oct 24, 202515.1315.4515.1215.1615.160.66%1,365,471
Oct 23, 202514.8815.0614.7215.0615.061.14%1,524,145
Oct 22, 202514.8815.1914.8214.8914.89-0.73%1,551,722
Oct 21, 202514.8715.0914.8415.0015.000.20%1,983,325
Oct 20, 202514.9715.2614.9014.9714.971.56%1,590,162
Oct 17, 202514.7715.0814.7314.7414.74-0.47%1,882,383
Oct 16, 202514.8114.9014.4514.8114.81-0.54%1,725,539
Oct 15, 202515.5915.6814.8514.8914.89-4.24%2,708,087
Oct 14, 202514.2415.6414.2315.5515.557.24%2,820,099