Skip to main content
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
14.46
+0.32 (2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
14.18
-0.28 (-1.94%)
After-hours: Jun 26, 2026, 7:24 PM EDT

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.1014.4814.0914.4614.462.26%2,212,581
Jun 25, 202614.2314.4813.9314.1414.14-1.26%2,033,115
Jun 24, 202613.5114.4013.4614.3214.327.51%2,321,038
Jun 23, 202613.2113.5113.2113.3213.322.38%1,048,537
Jun 22, 202613.5114.0212.8813.0113.01-5.93%2,147,993
Jun 18, 202613.2113.9513.1313.8313.835.98%4,007,517
Jun 17, 202613.2913.6812.9813.0513.05-2.47%1,254,406
Jun 16, 202613.7314.0313.3213.3813.38-1.76%1,148,002
Jun 15, 202614.0614.2013.4913.6213.62-1.66%1,297,954
Jun 12, 202613.7413.8913.6113.8513.852.14%1,217,419
Jun 11, 202613.1613.6013.0813.5613.563.67%1,273,492
Jun 10, 202612.9513.3112.8713.0813.080.31%1,097,007
Jun 9, 202612.8113.3912.8113.0413.042.76%1,318,988
Jun 8, 202612.0012.8212.0012.6912.695.05%1,479,276
Jun 5, 202611.9912.2311.9912.0812.080.83%1,169,610
Jun 4, 202612.3412.3611.7511.9811.98-0.83%1,587,152
Jun 3, 202612.3412.3711.8712.0812.08-3.67%1,811,746
Jun 2, 202612.8812.9112.5412.5412.54-2.34%1,254,586
Jun 1, 202613.1513.2712.7012.8412.84-3.31%1,120,616
May 29, 202613.2013.4413.1513.2813.280.23%1,346,478
May 28, 202613.2713.4313.1613.2513.25-0.08%1,308,577
May 27, 202612.8913.4312.8913.2613.264.41%1,350,821
May 26, 202612.6612.8112.6112.7012.700.71%1,274,799
May 22, 202612.4612.6912.4212.6112.610.88%1,052,648
May 21, 202612.3112.5712.0912.5012.50-0.64%1,614,414
May 20, 202612.1012.7111.9212.5812.584.05%1,919,168
May 19, 202611.7712.1711.5512.0912.092.28%1,796,344
May 18, 202611.7311.9611.5411.8211.82-0.67%1,777,387
May 15, 202611.8412.0411.7311.9011.900.59%1,371,334
May 14, 202612.2812.5311.8011.8311.83-3.11%1,674,204
May 13, 202612.2112.2911.8212.2112.21-2.32%2,380,266
May 12, 202612.5012.7312.0112.5012.50-3.70%2,807,916
May 11, 202613.8813.9812.4412.9812.98-7.48%3,028,013
May 8, 202613.7614.3213.6714.0314.031.23%1,484,844
May 7, 202614.0414.1913.6713.8613.86-0.86%1,688,954
May 6, 202614.0814.0813.5613.9813.981.75%2,100,948
May 5, 202613.5313.9713.5113.7413.742.54%2,029,754
May 4, 202613.8613.8613.2313.4013.40-4.49%1,687,362
May 1, 202614.2114.3813.8914.0314.03-1.06%1,440,883
Apr 30, 202614.0014.2513.8214.1814.181.58%2,411,423
Apr 29, 202614.4314.5413.8913.9613.96-3.59%1,054,569
Apr 28, 202614.3914.6414.2514.4814.481.61%1,233,395
Apr 27, 202614.7614.7914.0714.2514.25-3.46%1,213,650
Apr 24, 202614.6214.8014.3114.7614.761.17%923,387
Apr 23, 202615.0415.1814.2714.5914.59-3.31%974,642
Apr 22, 202615.3215.7515.0515.0915.09-0.46%1,289,623
Apr 21, 202614.9515.4514.9515.1615.162.02%1,244,095
Apr 20, 202614.5214.9014.4714.8614.862.27%915,334
Apr 17, 202614.1114.8114.0814.5314.534.91%1,135,346
Apr 16, 202613.7814.1113.6813.8513.850.44%1,010,794
Apr 15, 202614.0614.1413.7213.7913.79-2.41%794,707
Apr 14, 202614.1414.3414.1014.1314.13-0.07%935,467
Apr 13, 202613.7914.1513.7314.1414.142.69%1,226,191
Apr 10, 202614.4514.5113.6113.7713.77-4.64%1,398,335
Apr 9, 202613.8314.6013.8314.4414.443.51%1,230,924
Apr 8, 202614.0714.3213.8713.9513.953.10%1,459,780
Apr 7, 202613.3813.5713.2613.5313.531.20%1,213,422
Apr 6, 202613.1513.4612.9413.3713.370.60%1,437,459
Apr 2, 202613.2613.4112.7113.2913.29-6.14%1,704,809
Apr 1, 202613.8814.3613.8814.1614.162.24%1,325,260
Mar 31, 202613.6314.1613.6313.8513.853.28%1,567,733
Mar 30, 202613.4313.5113.2113.4113.410.83%1,525,960
Mar 27, 202613.6813.7413.2113.3013.30-3.69%1,043,638
Mar 26, 202613.7214.1213.6613.8113.81-0.22%1,253,729
Mar 25, 202614.0414.2513.7213.8413.840.22%866,103
Mar 24, 202613.5914.0213.5213.8113.810.29%1,407,511
Mar 23, 202614.3814.5013.7613.7713.77-1.71%2,608,871
Mar 20, 202614.0014.1213.8014.0114.01-3,211,318
Mar 19, 202613.5014.3313.3814.0114.013.62%1,713,818
Mar 18, 202613.9214.1513.5013.5213.52-4.11%1,595,449
Mar 17, 202614.2614.3214.0214.1014.10-0.49%1,543,372
Mar 16, 202614.6514.8714.0114.1714.17-2.54%1,511,826
Mar 13, 202614.2214.6214.2214.5414.540.97%1,929,442
Mar 12, 202614.7214.7214.2314.4014.40-3.55%1,244,056
Mar 11, 202614.9615.2314.7714.9314.93-0.67%984,161
Mar 10, 202614.5915.4014.5215.0315.033.02%1,339,124
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%1,029,717
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%1,279,063
Feb 27, 202616.3116.4715.9416.0716.07-3.19%1,805,223
Feb 26, 202616.3316.8316.2116.6016.603.56%1,414,693
Feb 25, 202616.1516.2015.5116.0316.03-0.80%988,604
Feb 24, 202615.7216.2415.6916.1616.162.80%1,343,076
Feb 23, 202615.6315.7815.0415.7215.72-1.07%1,335,708
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%1,403,455
Feb 17, 202616.2316.3015.4115.7215.72-3.68%1,634,669
Feb 13, 202615.3516.4715.2216.3216.327.16%1,823,532
Feb 12, 202615.4915.7215.0315.2315.230.07%1,787,904
Feb 11, 202615.5415.8315.0115.2215.22-2.44%1,936,149
Feb 10, 202617.1217.2715.3715.6015.60-8.24%3,232,468
Feb 9, 202615.6717.6715.5817.0017.005.20%3,841,904
Feb 6, 202616.5916.9716.1316.1616.16-2.77%2,887,137
Feb 5, 202616.8917.0616.2916.6216.62-1.07%2,169,055
Feb 4, 202616.7717.1816.4116.8016.801.51%1,640,593
Feb 3, 202616.4016.9516.1916.5516.551.91%2,282,700