Sally Beauty Holdings Inc (SBH) Historical Stock Data

15.50 ↓0.05 (-0.32%)

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

Historical Data

In the past 30 trading days, SBH is up 0.13% 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
2025-12-12	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
2025-11-11	14.13	14.57	↑$0.44 (3.11%)	14.13	14.66	1.90M
2025-11-10	14.16	14.11	↓$0.05 (-0.35%)	13.79	14.16	1.68M
2025-11-07	13.83	14.01	↑$0.18 (1.30%)	13.74	14.10	1.53M
2025-11-06	14.14	13.76	↓$0.38 (-2.69%)	13.73	14.42	1.63M
2025-11-05	14.12	14.43	↑$0.31 (2.20%)	13.82	14.68	2.51M
2025-11-04	14.19	14.15	↓$0.04 (-0.28%)	14.01	14.41	1.21M
2025-11-03	15.01	14.28	↓$0.73 (-4.86%)	14.09	15.05	1.85M
2025-10-31	14.47	15.11	↑$0.64 (4.42%)	14.10	15.23	1.86M