Skip to main content
Sally Beauty Holdings, Inc. (SBH)
NYSE: SBH · Real-Time Price · USD
14.48
+0.23 (1.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Sally Beauty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3914.6414.2514.4814.481.61%1,233,385
Apr 27, 202614.7614.7914.0714.2514.25-3.46%1,213,639
Apr 24, 202614.6214.8014.3114.7614.761.17%923,387
Apr 23, 202615.0415.1814.2714.5914.59-3.31%974,141
Apr 22, 202615.3215.7515.0515.0915.09-0.46%1,289,623
Apr 21, 202614.9515.4514.9515.1615.162.02%1,243,979
Apr 20, 202614.5214.9014.4714.8614.862.27%915,234
Apr 17, 202614.1114.8114.0814.5314.534.91%1,133,513
Apr 16, 202613.7814.1113.6813.8513.850.44%1,010,254
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%1,230,079
Apr 8, 202614.0714.3213.8713.9513.953.10%1,458,283
Apr 7, 202613.3813.5713.2613.5313.531.20%1,212,235
Apr 6, 202613.1513.4612.9413.3713.370.60%1,437,424
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%1,525,033
Mar 27, 202613.6813.7413.2113.3013.30-3.69%1,043,638
Mar 26, 202613.7214.1213.6613.8113.81-0.22%1,252,925
Mar 25, 202614.0414.2513.7213.8413.840.22%866,084
Mar 24, 202613.5914.0213.5213.8113.810.29%1,406,392
Mar 23, 202614.3814.5013.7613.7713.77-1.71%2,608,466
Mar 20, 202614.0014.1213.8014.0114.01-3,173,073
Mar 19, 202613.5014.3313.3814.0114.013.62%1,690,921
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%1,510,383
Mar 13, 202614.2214.6214.2214.5414.540.97%1,929,441
Mar 12, 202614.7214.7214.2314.4014.40-3.55%1,243,236
Mar 11, 202614.9615.2314.7714.9314.93-0.67%984,128
Mar 10, 202614.5915.4014.5215.0315.033.02%1,338,294
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