Sally Beauty Holdings Inc (SBH) Historical Stock Data

15.16 ↑0.12 (0.80%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SBH is down -0.02% a day on average. There have been 16 days where Sally Beauty Holdings Inc closed green and 14 days where SBH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	14.99	15.16	↑$0.17 (1.13%)	14.99	15.30	644.02K
2025-12-23	15.43	15.04	↓$0.39 (-2.53%)	14.94	15.43	1.39M
2025-12-22	15.32	15.33	↑$0.01 (0.07%)	15.25	15.74	890.45K
2025-12-19	15.10	15.26	↑$0.16 (1.06%)	15.04	15.39	1.19M
2025-12-18	15.18	15.15	↓$0.03 (-0.20%)	14.99	15.45	1.36M
2025-12-17	14.91	15.07	↑$0.16 (1.07%)	14.79	15.15	1.05M
2025-12-16	14.92	14.90	↓$0.02 (-0.13%)	14.88	15.21	777.63K
2025-12-15	15.27	14.91	↓$0.36 (-2.36%)	14.77	15.57	1.45M
2025-12-12	15.58	15.50	↓$0.08 (-0.51%)	15.14	15.71	1.23M
2025-12-11	15.72	15.55	↓$0.17 (-1.08%)	15.38	16.04	1.54M
2025-12-10	15.53	15.78	↑$0.25 (1.61%)	15.51	15.95	1.18M
2025-12-09	15.52	15.51	↓$0.01 (-0.06%)	15.26	15.76	0.95M
2025-12-08	15.82	15.52	↓$0.30 (-1.90%)	15.42	15.82	1.66M
2025-12-05	15.60	15.63	↑$0.03 (0.19%)	15.56	16.10	1.34M
2025-12-04	15.38	15.54	↑$0.16 (1.04%)	15.04	15.74	1.31M
2025-12-03	15.66	15.39	↓$0.27 (-1.72%)	15.38	15.88	1.18M
2025-12-02	16.20	15.82	↓$0.38 (-2.35%)	15.80	16.45	1.25M
2025-12-01	15.75	16.24	↑$0.49 (3.11%)	15.63	16.42	1.35M
2025-11-28	16.46	15.86	↓$0.60 (-3.65%)	15.82	16.46	838.89K
2025-11-26	15.94	16.43	↑$0.49 (3.07%)	15.94	16.60	1.66M
2025-11-25	15.65	15.99	↑$0.34 (2.17%)	15.62	16.46	1.25M
2025-11-24	14.94	15.61	↑$0.67 (4.48%)	14.90	15.90	2.30M
2025-11-21	14.16	14.93	↑$0.77 (5.44%)	14.05	15.12	1.28M
2025-11-20	14.06	14.15	↑$0.09 (0.64%)	13.96	14.34	1.34M
2025-11-19	14.82	14.01	↓$0.81 (-5.47%)	13.90	14.87	1.34M
2025-11-18	14.16	14.65	↑$0.49 (3.46%)	14.15	14.73	1.43M
2025-11-17	14.29	14.23	↓$0.06 (-0.42%)	14.05	14.89	1.90M
2025-11-14	14.15	14.18	↑$0.03 (0.21%)	13.53	14.36	2.34M
2025-11-13	15.68	14.45	↓$1.23 (-7.84%)	14.40	17.40	4.35M
2025-11-12	14.57	14.68	↑$0.11 (0.75%)	14.54	14.99	4.32M