Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
15.63
+0.09 (0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sally Beauty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 16.13 | 15.55 | 15.63 | 15.63 | 0.58% | 1,343,458 |
| Dec 4, 2025 | 15.38 | 15.74 | 15.04 | 15.54 | 15.54 | 0.97% | 1,684,387 |
| Dec 3, 2025 | 15.66 | 15.88 | 15.38 | 15.39 | 15.39 | -2.72% | 1,573,952 |
| Dec 2, 2025 | 16.20 | 16.45 | 15.80 | 15.82 | 15.82 | -2.59% | 1,729,004 |
| Dec 1, 2025 | 15.75 | 16.42 | 15.61 | 16.24 | 16.24 | 2.40% | 1,872,159 |
| Nov 28, 2025 | 16.46 | 16.46 | 15.82 | 15.86 | 15.86 | -3.47% | 838,890 |
| Nov 26, 2025 | 15.94 | 16.60 | 15.94 | 16.43 | 16.43 | 2.75% | 1,656,478 |
| Nov 25, 2025 | 15.65 | 16.46 | 15.54 | 15.99 | 15.99 | 2.43% | 1,586,633 |
| Nov 24, 2025 | 14.94 | 15.90 | 14.90 | 15.61 | 15.61 | 4.55% | 2,306,496 |
| Nov 21, 2025 | 14.16 | 15.12 | 14.05 | 14.93 | 14.93 | 5.51% | 1,549,429 |
| Nov 20, 2025 | 14.06 | 14.34 | 13.96 | 14.15 | 14.15 | 1.00% | 1,702,322 |
| Nov 19, 2025 | 14.82 | 14.89 | 13.90 | 14.01 | 14.01 | -4.37% | 1,595,513 |
| Nov 18, 2025 | 14.16 | 14.73 | 14.15 | 14.65 | 14.65 | 2.95% | 1,735,749 |
| Nov 17, 2025 | 14.29 | 14.89 | 14.05 | 14.23 | 14.23 | 0.35% | 1,901,083 |
| Nov 14, 2025 | 14.15 | 14.36 | 13.53 | 14.18 | 14.18 | -1.87% | 2,755,465 |
| Nov 13, 2025 | 15.68 | 17.40 | 14.40 | 14.45 | 14.45 | -1.57% | 4,349,014 |
| Nov 12, 2025 | 14.57 | 14.99 | 14.54 | 14.68 | 14.68 | 0.75% | 4,320,605 |
| Nov 11, 2025 | 14.13 | 14.66 | 14.13 | 14.57 | 14.57 | 3.26% | 2,305,890 |
| Nov 10, 2025 | 14.16 | 14.16 | 13.79 | 14.11 | 14.11 | 0.71% | 1,681,727 |
| Nov 7, 2025 | 13.83 | 14.10 | 13.74 | 14.01 | 14.01 | 1.82% | 1,539,235 |
| Nov 6, 2025 | 14.14 | 14.42 | 13.73 | 13.76 | 13.76 | -4.64% | 1,938,746 |
| Nov 5, 2025 | 14.12 | 14.68 | 13.82 | 14.43 | 14.43 | 1.98% | 2,506,118 |
| Nov 4, 2025 | 14.19 | 14.41 | 14.01 | 14.15 | 14.15 | -0.91% | 1,516,568 |
| Nov 3, 2025 | 15.01 | 15.05 | 14.09 | 14.28 | 14.28 | -5.49% | 2,595,407 |
| Oct 31, 2025 | 14.47 | 15.23 | 14.10 | 15.11 | 15.11 | 4.28% | 2,392,083 |
| Oct 30, 2025 | 14.91 | 14.96 | 14.32 | 14.49 | 14.49 | -3.66% | 2,448,140 |
| Oct 29, 2025 | 15.35 | 15.58 | 14.86 | 15.04 | 15.04 | -2.46% | 2,078,547 |
| Oct 28, 2025 | 15.33 | 15.50 | 15.02 | 15.42 | 15.42 | 1.05% | 1,563,191 |
| Oct 27, 2025 | 15.40 | 15.49 | 15.25 | 15.26 | 15.26 | 0.66% | 1,150,537 |
| Oct 24, 2025 | 15.13 | 15.45 | 15.12 | 15.16 | 15.16 | 0.66% | 1,365,471 |
| Oct 23, 2025 | 14.88 | 15.06 | 14.72 | 15.06 | 15.06 | 1.14% | 1,524,145 |
| Oct 22, 2025 | 14.88 | 15.19 | 14.82 | 14.89 | 14.89 | -0.73% | 1,551,722 |
| Oct 21, 2025 | 14.87 | 15.09 | 14.84 | 15.00 | 15.00 | 0.20% | 1,983,325 |
| Oct 20, 2025 | 14.97 | 15.26 | 14.90 | 14.97 | 14.97 | 1.56% | 1,590,162 |
| Oct 17, 2025 | 14.77 | 15.08 | 14.73 | 14.74 | 14.74 | -0.47% | 1,882,383 |
| Oct 16, 2025 | 14.81 | 14.90 | 14.45 | 14.81 | 14.81 | -0.54% | 1,725,539 |
| Oct 15, 2025 | 15.59 | 15.68 | 14.85 | 14.89 | 14.89 | -4.24% | 2,708,087 |
| Oct 14, 2025 | 14.24 | 15.64 | 14.23 | 15.55 | 15.55 | 7.24% | 2,820,099 |
| Oct 13, 2025 | 14.50 | 14.67 | 14.22 | 14.50 | 14.50 | 2.91% | 1,836,041 |
| Oct 10, 2025 | 14.93 | 14.96 | 14.02 | 14.09 | 14.09 | -5.37% | 2,090,004 |
| Oct 9, 2025 | 15.54 | 15.59 | 14.87 | 14.89 | 14.89 | -4.31% | 2,319,442 |
| Oct 8, 2025 | 15.90 | 15.93 | 15.29 | 15.56 | 15.56 | -2.08% | 2,192,998 |
| Oct 7, 2025 | 16.40 | 16.52 | 15.76 | 15.89 | 15.89 | -3.64% | 1,800,992 |
| Oct 6, 2025 | 16.70 | 16.82 | 16.27 | 16.49 | 16.49 | -0.66% | 1,696,172 |
| Oct 3, 2025 | 16.28 | 16.80 | 16.16 | 16.60 | 16.60 | 2.41% | 1,718,906 |
| Oct 2, 2025 | 16.20 | 16.39 | 16.07 | 16.21 | 16.21 | -0.55% | 1,722,006 |
| Oct 1, 2025 | 16.16 | 16.47 | 16.12 | 16.30 | 16.30 | 0.12% | 2,357,322 |
| Sep 30, 2025 | 16.24 | 16.33 | 15.97 | 16.28 | 16.28 | -0.43% | 1,363,821 |
| Sep 29, 2025 | 16.03 | 16.37 | 15.69 | 16.35 | 16.35 | 2.32% | 3,200,393 |
| Sep 26, 2025 | 15.48 | 16.12 | 15.38 | 15.98 | 15.98 | 3.03% | 2,522,488 |
| Sep 25, 2025 | 15.34 | 15.56 | 15.11 | 15.51 | 15.51 | - | 1,908,282 |
| Sep 24, 2025 | 15.63 | 15.87 | 15.47 | 15.51 | 15.51 | -1.02% | 1,722,084 |
| Sep 23, 2025 | 15.18 | 15.74 | 15.17 | 15.67 | 15.67 | 4.26% | 1,863,066 |
| Sep 22, 2025 | 15.49 | 15.64 | 15.01 | 15.03 | 15.03 | -3.09% | 2,392,266 |
| Sep 19, 2025 | 15.54 | 15.55 | 15.18 | 15.51 | 15.51 | -0.32% | 3,998,478 |
| Sep 18, 2025 | 15.20 | 15.71 | 15.20 | 15.56 | 15.56 | 1.70% | 2,071,949 |
| Sep 17, 2025 | 15.10 | 15.70 | 14.99 | 15.30 | 15.30 | 1.59% | 2,495,212 |
| Sep 16, 2025 | 15.61 | 15.70 | 14.82 | 15.06 | 15.06 | -4.62% | 2,943,222 |
| Sep 15, 2025 | 15.25 | 15.92 | 15.12 | 15.79 | 15.79 | 5.27% | 2,523,648 |
| Sep 12, 2025 | 15.09 | 15.17 | 14.94 | 15.00 | 15.00 | -1.64% | 2,580,989 |
| Sep 11, 2025 | 14.67 | 15.31 | 14.64 | 15.25 | 15.25 | 4.24% | 1,973,239 |
| Sep 10, 2025 | 14.46 | 14.68 | 13.98 | 14.63 | 14.63 | -0.07% | 2,807,801 |
| Sep 9, 2025 | 14.68 | 14.75 | 14.45 | 14.64 | 14.64 | -0.27% | 2,972,725 |
| Sep 8, 2025 | 14.51 | 14.75 | 14.43 | 14.68 | 14.68 | 1.17% | 1,850,906 |
| Sep 5, 2025 | 13.97 | 14.57 | 13.97 | 14.51 | 14.51 | 2.69% | 2,509,020 |
| Sep 4, 2025 | 14.23 | 14.29 | 13.91 | 14.13 | 14.13 | 0.07% | 2,213,004 |
| Sep 3, 2025 | 14.28 | 14.53 | 14.11 | 14.12 | 14.12 | -1.94% | 2,312,679 |
| Sep 2, 2025 | 13.74 | 14.44 | 13.66 | 14.40 | 14.40 | 3.90% | 2,764,892 |
| Aug 29, 2025 | 13.47 | 13.98 | 13.47 | 13.86 | 13.86 | 3.28% | 3,179,305 |
| Aug 28, 2025 | 14.10 | 14.23 | 13.32 | 13.42 | 13.42 | -4.82% | 4,530,211 |
| Aug 27, 2025 | 13.45 | 14.13 | 13.45 | 14.10 | 14.10 | 3.75% | 2,999,039 |
| Aug 26, 2025 | 13.49 | 13.86 | 13.41 | 13.59 | 13.59 | 0.59% | 2,632,380 |
| Aug 25, 2025 | 13.46 | 13.59 | 13.41 | 13.51 | 13.51 | -0.44% | 1,336,414 |
| Aug 22, 2025 | 13.33 | 13.80 | 13.18 | 13.57 | 13.57 | 2.96% | 2,039,355 |
| Aug 21, 2025 | 13.26 | 13.26 | 12.94 | 13.18 | 13.18 | 0.53% | 1,805,569 |
| Aug 20, 2025 | 13.23 | 13.42 | 13.09 | 13.11 | 13.11 | -1.43% | 1,734,607 |
| Aug 19, 2025 | 13.35 | 13.66 | 13.13 | 13.30 | 13.30 | 0.23% | 1,247,787 |
| Aug 18, 2025 | 13.25 | 13.59 | 13.25 | 13.27 | 13.27 | -0.82% | 1,575,509 |
| 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 |