Sally Beauty Holdings, Inc. (SBH) NYSE

12.54

-0.3(-2.34%)

Updated at June 02 04:00PM

Currency In USD

SBH Historical Return

If you invested $1000 in Sally Beauty Holdings, Inc. (SBH) 10 years ago, it would be worth $413.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $586.8, while $1000 invested 1 year ago would be worth $1,382.58. This corresponds to total returns of -58.68%, -41.32%, 38.26%, respectively, with annualized returns of -8.45%, -10.11%, 38.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.88	12.54	12.54	12.91	12.54	1.26M
June 01, 2026	13.15	12.84	12.84	13.27	12.7	1.12M
May 29, 2026	13.2	13.28	13.28	13.44	13.15	1.39M
May 28, 2026	13.27	13.25	13.25	13.43	13.16	1.31M
May 27, 2026	12.89	13.26	13.26	13.43	12.89	1.35M
May 26, 2026	12.66	12.7	12.7	12.81	12.61	1.27M
May 22, 2026	12.46	12.61	12.61	12.69	12.42	289,327
May 21, 2026	12.31	12.5	12.5	12.57	12.09	1.61M
May 20, 2026	12.1	12.58	12.58	12.71	11.92	1.92M
May 19, 2026	11.77	12.09	12.09	12.17	11.55	1.83M
May 18, 2026	11.73	11.82	11.82	11.96	11.54	1.78M
May 15, 2026	11.84	11.9	11.9	12.04	11.73	1.37M
May 14, 2026	12.28	11.83	11.83	12.53	11.8	1.67M
May 13, 2026	12.21	12.21	12.21	12.29	11.82	2.01M
May 12, 2026	12.5	12.5	12.5	12.73	12.01	2.81M
May 11, 2026	13.88	12.98	12.98	13.98	12.44	3.03M
May 08, 2026	13.76	14.03	14.03	14.32	13.67	1.48M
May 07, 2026	14.04	13.87	13.87	14.19	13.67	1.69M
May 06, 2026	14.08	13.98	13.98	14.08	13.56	2.1M
May 05, 2026	13.53	13.74	13.74	13.97	13.51	2M
May 04, 2026	13.86	13.4	13.4	13.86	13.23	1.69M
May 01, 2026	14.21	14.03	14.03	14.38	13.89	1.44M
April 30, 2026	14	14.18	14.18	14.25	13.82	2.41M
April 29, 2026	14.43	13.96	13.96	14.54	13.89	1.05M
April 28, 2026	14.39	14.48	14.48	14.64	14.25	1.23M
April 27, 2026	14.76	14.25	14.25	14.79	14.07	1.21M
April 24, 2026	14.62	14.76	14.76	14.8	14.31	853,084
April 23, 2026	15.04	14.59	14.59	15.18	14.27	974,641
April 22, 2026	15.32	15.09	15.09	15.75	15.05	1.29M
April 21, 2026	14.95	15.16	15.16	15.45	14.95	1.24M
April 20, 2026	14.52	14.86	14.86	14.9	14.47	915,334
April 17, 2026	14.11	14.53	14.53	14.81	14.08	1.13M
April 16, 2026	13.78	13.85	13.85	14.11	13.68	1.01M
April 15, 2026	14.06	13.79	13.79	14.14	13.72	794,707
April 14, 2026	14.14	14.13	14.13	14.34	14.1	934,341
April 13, 2026	13.79	14.14	14.14	14.15	13.73	1.23M
April 10, 2026	14.45	13.77	13.77	14.51	13.61	1.4M
April 09, 2026	13.83	14.44	14.44	14.6	13.83	1.23M
April 08, 2026	14.07	13.95	13.95	14.32	13.87	1.46M
April 07, 2026	13.38	13.53	13.53	13.57	13.26	1.21M
April 06, 2026	13.15	13.37	13.37	13.46	12.94	1.44M
April 02, 2026	13.26	13.29	13.29	13.41	12.71	1.7M
April 01, 2026	13.88	14.16	14.16	14.36	13.88	1.33M
March 31, 2026	13.63	13.85	13.85	14.16	13.63	1.57M
March 30, 2026	13.43	13.41	13.41	13.51	13.21	1.53M
March 27, 2026	13.68	13.3	13.3	13.74	13.21	1.04M
March 26, 2026	13.72	13.81	13.81	14.12	13.66	1.25M
March 25, 2026	14.04	13.84	13.84	14.25	13.72	826,008
March 24, 2026	13.59	13.81	13.81	14.02	13.52	1.41M
March 23, 2026	14.38	13.77	13.77	14.5	13.76	2.61M
March 20, 2026	14	14.01	14.01	14.12	13.8	3.15M
March 19, 2026	13.5	14.01	14.01	14.33	13.39	1.41M
March 18, 2026	13.92	13.52	13.52	14.15	13.5	1.6M
March 17, 2026	14.26	14.1	14.1	14.32	14.02	1.54M
March 16, 2026	14.65	14.17	14.17	14.87	14.01	1.51M
March 13, 2026	14.22	14.54	14.54	14.62	14.22	1.93M
March 12, 2026	14.72	14.39	14.39	14.72	14.23	1.24M
March 11, 2026	14.96	14.93	14.93	15.23	14.77	984,128
March 10, 2026	14.59	15.03	15.03	15.4	14.52	1.34M
March 09, 2026	14.3	14.59	14.59	14.65	13.98	2M