NYSE : SBH
Sally Beauty Holdings, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 18.1 USD (Oct 30, 2026, 12:17 PM EDT) · Market cap 1.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sally Beauty Holdings, Inc. (SBH) closed at 18.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.44 | 18.48 | 17.98 | 18.15 | 1,507,592 | -0.44% |
| 2026-10-29 | 17.7 | 18.23 | 17.67 | 18.23 | 1,354,252 | +4.71% |
| 2026-10-28 | 17.02 | 17.42 | 17.02 | 17.41 | 1,320,881 | +1.34% |
| 2026-10-27 | 17.49 | 17.64 | 17.18 | 17.18 | 1,175,281 | -1.43% |
| 2026-10-26 | 17.46 | 17.675 | 17.25 | 17.43 | 1,220,793 | +0.17% |
| 2026-10-23 | 17.37 | 17.485 | 16.99 | 17.4 | 1,248,908 | -1.25% |
| 2026-10-22 | 16.59 | 17.69 | 16.54 | 17.62 | 1,169,047 | +6.14% |
| 2026-10-21 | 16.97 | 17.111 | 16.47 | 16.6 | 1,206,034 | -2.64% |
| 2026-10-20 | 16.54 | 17.085 | 16.36 | 17.05 | 1,207,179 | +3.58% |
| 2026-10-19 | 16.6 | 16.86 | 16.405 | 16.46 | 949,325 | -1.14% |
| 2026-10-16 | 17.14 | 17.438 | 16.595 | 16.65 | 1,449,021 | -2.75% |
| 2026-10-15 | 16.26 | 17.18 | 16.26 | 17.12 | 1,448,888 | +6.27% |
| 2026-10-14 | 15.7 | 16.14 | 15.59 | 16.11 | 1,275,640 | +1.32% |
| 2026-10-13 | 15.83 | 16.07 | 15.82 | 15.9 | 1,255,376 | +1.73% |
| 2026-10-12 | 15.76 | 16.04 | 15.62 | 15.63 | 1,295,130 | -1.70% |
| 2026-10-09 | 15.92 | 16.225 | 15.73 | 15.9 | 1,437,708 | -0.81% |
| 2026-10-08 | 16.38 | 16.443 | 15.96 | 16.03 | 1,878,631 | -2.85% |
| 2026-10-07 | 16.16 | 16.72 | 16.11 | 16.5 | 1,621,103 | +1.48% |
| 2026-10-06 | 16.13 | 16.49 | 16.06 | 16.26 | 1,163,006 | +1.37% |
| 2026-10-05 | 16.28 | 16.35 | 15.91 | 16.04 | 1,546,310 | -1.23% |
| 2026-10-02 | 16.29 | 16.64 | 16.16 | 16.24 | 1,382,146 | +1.06% |
| 2026-10-01 | 16.37 | 16.61 | 15.9 | 16.07 | 2,087,362 | -2.13% |
| 2026-09-30 | 16.43 | 16.79 | 16.3 | 16.42 | 1,258,861 | -0.24% |
| 2026-09-29 | 17.01 | 17.01 | 16.43 | 16.46 | 1,274,039 | -2.72% |
| 2026-09-28 | 17.145 | 17.27 | 16.73 | 16.92 | 1,156,281 | -1.51% |
| 2026-09-25 | 16.96 | 17.255 | 16.85 | 17.18 | 1,007,956 | +1.06% |
| 2026-09-24 | 16.66 | 17.045 | 16.64 | 17 | 1,069,686 | +1.49% |
| 2026-09-23 | 16.76 | 16.82 | 16.41 | 16.75 | 1,303,023 | -1.24% |
| 2026-09-22 | 16.42 | 17.015 | 16.31 | 16.96 | 1,361,758 | +5.21% |
| 2026-09-21 | 15.87 | 16.23 | 15.67 | 16.12 | 1,273,633 | +2.09% |
| 2026-09-18 | 15.66 | 15.84 | 15.46 | 15.79 | 3,182,388 | -0.13% |
| 2026-09-17 | 16.22 | 16.22 | 15.565 | 15.81 | 976,394 | -1.25% |
| 2026-09-16 | 15.91 | 16.39 | 15.68 | 16.01 | 1,427,354 | +2.17% |
| 2026-09-15 | 16.24 | 16.24 | 15.655 | 15.67 | 1,162,578 | -2.12% |
| 2026-09-14 | 15.99 | 16.35 | 15.83 | 16.01 | 1,434,136 | +0.31% |
| 2026-09-11 | 16.08 | 16.205 | 15.77 | 15.96 | 956,678 | +1.01% |
| 2026-09-10 | 15.95 | 16.065 | 15.63 | 15.8 | 1,186,536 | -1.50% |
| 2026-09-09 | 16.01 | 16.16 | 15.86 | 16.04 | 1,102,886 | -0.74% |
| 2026-09-08 | 16.54 | 16.75 | 15.83 | 16.16 | 1,211,819 | -3.23% |
| 2026-09-04 | 16.22 | 16.75 | 16.14 | 16.7 | 851,887 | +1.40% |
| 2026-09-03 | 16.38 | 16.53 | 15.86 | 16.47 | 1,159,252 | +0.86% |
| 2026-09-02 | 16.49 | 16.79 | 16.33 | 16.33 | 1,082,836 | -0.24% |
| 2026-09-01 | 16.17 | 16.77 | 15.95 | 16.37 | 963,798 | -0.06% |
| 2026-08-31 | 16.53 | 16.71 | 16.29 | 16.38 | 1,434,890 | -1.03% |
| 2026-08-28 | 16.51 | 16.758 | 16.46 | 16.55 | 907,294 | +0.79% |
| 2026-08-27 | 16.31 | 16.49 | 16.14 | 16.42 | 935,676 | -0.97% |
| 2026-08-26 | 16.48 | 16.69 | 16.28 | 16.58 | 902,486 | +0.73% |
| 2026-08-25 | 16.58 | 16.58 | 16.055 | 16.46 | 982,999 | -1.50% |
| 2026-08-24 | 16.53 | 16.82 | 16.24 | 16.71 | 928,104 | +0.84% |
| 2026-08-21 | 16.32 | 16.625 | 16.32 | 16.57 | 923,473 | +2.09% |
| 2026-08-20 | 16.29 | 16.56 | 16.17 | 16.23 | 969,056 | -2.99% |
| 2026-08-19 | 16.69 | 16.99 | 16.3 | 16.73 | 1,554,698 | +2.51% |
| 2026-08-18 | 16.44 | 16.84 | 16.32 | 16.32 | 1,288,144 | +0.49% |
| 2026-08-17 | 16.25 | 16.55 | 16.11 | 16.24 | 1,014,916 | -1.10% |
| 2026-08-14 | 16.4 | 16.71 | 16.145 | 16.42 | 905,960 | -0.73% |
| 2026-08-13 | 16.67 | 16.72 | 16.36 | 16.54 | 1,229,121 | -0.18% |
| 2026-08-12 | 16.66 | 16.75 | 16.052 | 16.57 | 1,597,817 | -1.60% |
| 2026-08-11 | 16.75 | 17.29 | 16.64 | 16.84 | 1,519,124 | +0.54% |
| 2026-08-10 | 16.56 | 16.78 | 16.32 | 16.75 | 1,750,617 | -0.48% |
| 2026-08-07 | 15.94 | 16.87 | 15.86 | 16.83 | 1,072,435 | +4.34% |
| 2026-08-06 | 15.75 | 16.24 | 15.49 | 16.13 | 1,612,445 | +2.15% |
| 2026-08-05 | 16.62 | 16.95 | 15.8 | 15.79 | 1,884,462 | -4.65% |
| 2026-08-04 | 16.16 | 16.81 | 15.782 | 16.56 | 2,714,823 | +2.67% |
| 2026-08-03 | 14.99 | 17.2 | 14.99 | 16.13 | 2,983,287 | +7.75% |
| 2026-07-31 | 15.37 | 15.37 | 14.78 | 14.97 | 1,317,931 | -2.48% |
| 2026-07-30 | 15.44 | 15.44 | 15.12 | 15.35 | 792,563 | -0.32% |
| 2026-07-29 | 15.32 | 15.685 | 15.16 | 15.4 | 1,241,897 | -0.45% |
| 2026-07-28 | 15.31 | 15.805 | 15.135 | 15.47 | 1,495,983 | +3.13% |
| 2026-07-27 | 14.81 | 15.19 | 14.81 | 15 | 2,119,163 | +2.46% |
| 2026-07-24 | 14.5 | 14.8 | 14.38 | 14.64 | 961,228 | +1.04% |
| 2026-07-23 | 14.49 | 14.6 | 14.245 | 14.49 | 1,284,889 | -1.09% |
| 2026-07-22 | 14.89 | 15.13 | 14.555 | 14.65 | 1,256,682 | -1.61% |
| 2026-07-21 | 14.85 | 15.03 | 14.67 | 14.89 | 922,851 | +0.00% |
| 2026-07-20 | 15.03 | 15.275 | 14.81 | 14.89 | 1,188,679 | +0.07% |
| 2026-07-17 | 14.99 | 15.43 | 14.82 | 14.88 | 1,083,869 | -1.85% |
| 2026-07-16 | 14.77 | 15.45 | 14.57 | 15.16 | 1,149,028 | +2.43% |
| 2026-07-15 | 14.53 | 15.04 | 14.42 | 14.8 | 1,542,716 | +3.06% |
| 2026-07-14 | 14.71 | 15.14 | 14.205 | 14.36 | 1,257,170 | -2.31% |
| 2026-07-13 | 15.3 | 15.53 | 14.69 | 14.7 | 1,491,777 | -3.86% |
| 2026-07-10 | 14.71 | 15.389 | 14.66 | 15.29 | 1,283,974 | +4.01% |
| 2026-07-09 | 14.3 | 14.81 | 14.285 | 14.7 | 1,340,279 | +2.73% |
| 2026-07-08 | 14.26 | 14.335 | 13.995 | 14.31 | 1,360,813 | -0.28% |
| 2026-07-07 | 14.21 | 14.535 | 14.13 | 14.35 | 1,165,402 | +1.34% |
| 2026-07-06 | 14.13 | 14.385 | 13.97 | 14.16 | 1,861,878 | +0.14% |
| 2026-07-02 | 14.17 | 14.33 | 13.87 | 14.14 | 1,007,741 | -0.56% |
| 2026-07-01 | 14 | 14.42 | 13.965 | 14.22 | 1,003,811 | +0.57% |
| 2026-06-30 | 14.24 | 14.26 | 13.92 | 14.14 | 944,470 | -0.84% |
| 2026-06-29 | 14.31 | 14.33 | 13.905 | 14.26 | 1,530,792 | -1.38% |
| 2026-06-26 | 14.1 | 14.48 | 14.09 | 14.46 | 2,212,581 | +2.26% |
| 2026-06-25 | 14.23 | 14.48 | 13.93 | 14.14 | 2,033,115 | -1.26% |
| 2026-06-24 | 13.51 | 14.4 | 13.455 | 14.32 | 2,321,038 | +7.51% |
| 2026-06-23 | 13.21 | 13.505 | 13.21 | 13.32 | 1,048,537 | +2.38% |
| 2026-06-22 | 13.51 | 14.02 | 12.88 | 13.01 | 2,147,993 | -5.93% |
| 2026-06-18 | 13.21 | 13.945 | 13.13 | 13.83 | 4,007,517 | +5.98% |
| 2026-06-17 | 13.29 | 13.68 | 12.98 | 13.05 | 1,254,406 | -2.47% |
| 2026-06-16 | 13.73 | 14.03 | 13.32 | 13.38 | 1,148,002 | -1.76% |
| 2026-06-15 | 14.06 | 14.2 | 13.49 | 13.62 | 1,297,954 | -1.66% |
| 2026-06-12 | 13.74 | 13.885 | 13.61 | 13.85 | 1,217,419 | +2.14% |
| 2026-06-11 | 13.16 | 13.595 | 13.075 | 13.56 | 1,273,492 | +3.67% |
| 2026-06-10 | 12.95 | 13.305 | 12.87 | 13.08 | 1,097,007 | +0.31% |
| 2026-06-09 | 12.81 | 13.385 | 12.81 | 13.04 | 1,318,988 | +2.76% |
| 2026-06-08 | 12 | 12.82 | 12 | 12.69 | 1,479,276 | +5.05% |
| 2026-06-05 | 11.99 | 12.225 | 11.99 | 12.08 | 1,169,610 | +0.83% |
| 2026-06-04 | 12.34 | 12.36 | 11.75 | 11.98 | 1,587,152 | -0.83% |
| 2026-06-03 | 12.34 | 12.37 | 11.87 | 12.08 | 1,811,746 | -3.67% |
| 2026-06-02 | 12.88 | 12.91 | 12.535 | 12.54 | 1,254,586 | -2.34% |
| 2026-06-01 | 13.15 | 13.265 | 12.7 | 12.84 | 1,120,616 | -3.31% |
| 2026-05-29 | 13.2 | 13.44 | 13.15 | 13.28 | 1,346,478 | +0.23% |
| 2026-05-28 | 13.27 | 13.43 | 13.16 | 13.25 | 1,308,577 | -0.08% |
| 2026-05-27 | 12.89 | 13.425 | 12.89 | 13.26 | 1,350,821 | +4.41% |
| 2026-05-26 | 12.66 | 12.81 | 12.61 | 12.7 | 1,274,799 | +0.71% |
| 2026-05-22 | 12.46 | 12.69 | 12.42 | 12.61 | 1,052,648 | +0.88% |
| 2026-05-21 | 12.31 | 12.57 | 12.09 | 12.5 | 1,614,414 | -0.64% |
| 2026-05-20 | 12.1 | 12.705 | 11.915 | 12.58 | 1,919,168 | +4.05% |
| 2026-05-19 | 11.77 | 12.17 | 11.55 | 12.09 | 1,796,344 | +2.28% |
| 2026-05-18 | 11.73 | 11.96 | 11.54 | 11.82 | 1,777,387 | -0.67% |
| 2026-05-15 | 11.84 | 12.04 | 11.73 | 11.9 | 1,371,334 | +0.59% |
| 2026-05-14 | 12.28 | 12.53 | 11.8 | 11.83 | 1,674,204 | -3.11% |
| 2026-05-13 | 12.21 | 12.285 | 11.82 | 12.21 | 2,380,266 | -2.32% |
| 2026-05-12 | 12.5 | 12.725 | 12.01 | 12.5 | 2,807,916 | -3.70% |