Sally Beauty Holdings, Inc. - SBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.7	15.89	15.89	16.07	15.45	1.56M
February 19, 2026	15.54	15.76	15.76	15.78	15.31	1.51M
February 18, 2026	15.65	15.71	15.71	16.08	15.58	1.4M
February 17, 2026	16.23	15.72	15.72	16.3	15.41	1.63M
February 13, 2026	15.35	16.32	16.32	16.47	15.22	1.82M
February 12, 2026	15.49	15.23	15.23	15.72	15.03	1.79M
February 11, 2026	15.54	15.22	15.22	15.83	15.01	1.94M
February 10, 2026	17.12	15.6	15.6	17.27	15.37	3.23M
February 09, 2026	15.67	17	17	17.67	15.58	3.84M
February 06, 2026	16.59	16.16	16.16	16.97	16.13	2.89M
February 05, 2026	16.89	16.62	16.62	17.06	16.29	2.17M
February 04, 2026	16.77	16.8	16.8	17.18	16.41	1.64M
February 03, 2026	16.4	16.55	16.55	16.95	16.19	2.28M
February 02, 2026	15.25	16.24	16.24	16.52	15.24	1.84M
January 30, 2026	14.86	15.22	15.22	15.35	14.86	1.61M
January 29, 2026	14.95	15.12	15.12	15.48	14.92	1.57M
January 28, 2026	15.19	14.96	14.96	15.3	14.86	966,772
January 27, 2026	15.35	15.21	15.21	15.59	14.88	1.68M
January 26, 2026	15.43	15.44	15.44	15.69	15.26	1.5M
January 23, 2026	15.93	15.41	15.41	16.02	15.04	1.39M
January 22, 2026	16.15	16.04	16.04	16.53	15.96	1.54M
January 21, 2026	17.08	16.06	16.06	17.92	16.01	2.98M
January 20, 2026	15.16	16.05	16.05	16.14	15.02	1.87M
January 16, 2026	15.73	15.46	15.46	15.88	15.45	757,550
January 15, 2026	15.66	15.89	15.89	15.97	15.43	1.79M
January 14, 2026	15.73	15.72	15.72	16	15.42	1.11M
January 13, 2026	15.72	15.83	15.83	15.88	15.45	983,000
January 12, 2026	15.5	15.71	15.71	15.91	15.09	1.13M
January 09, 2026	15.51	15.75	15.75	15.86	14.94	1.71M
January 08, 2026	14.47	15.37	15.37	15.42	14.2	3.95M
January 07, 2026	15.22	14.68	14.68	15.29	14.62	1.76M
January 06, 2026	14.78	15.21	15.21	15.37	14.7	1.67M
January 05, 2026	14.39	14.92	14.92	15.1	14.39	1.82M
January 02, 2026	14.5	14.49	14.49	14.59	14.37	1.16M
December 31, 2025	14.39	14.26	14.26	14.47	14.22	1.29M
December 30, 2025	14.11	14.43	14.43	14.55	14.03	1.53M
December 29, 2025	14.89	14.11	14.11	15.02	14.07	1.76M
December 26, 2025	15.17	14.99	14.99	15.23	14.98	983,037
December 24, 2025	14.99	15.16	15.16	15.3	14.99	644,020
December 23, 2025	15.43	15.04	15.04	15.43	14.94	1.39M
December 22, 2025	15.32	15.33	15.33	15.74	15.25	1.21M
December 19, 2025	15.1	15.26	15.26	15.39	15.04	3.31M
December 18, 2025	15.18	15.15	15.15	15.46	14.99	1.37M
December 17, 2025	14.91	15.07	15.07	15.15	14.79	1.32M
December 16, 2025	14.92	14.9	14.9	15.21	14.88	1.28M
December 15, 2025	15.27	14.91	14.91	15.58	14.77	1.84M
December 12, 2025	15.58	15.5	15.5	15.71	15.14	1.58M
December 11, 2025	15.72	15.55	15.55	16.06	15.38	1.54M
December 10, 2025	15.53	15.78	15.78	15.95	15.51	2.18M
December 09, 2025	15.52	15.51	15.51	15.76	15.26	1.13M
December 08, 2025	15.82	15.52	15.52	15.82	15.42	1.66M
December 05, 2025	15.6	15.63	15.63	16.13	15.55	1.34M
December 04, 2025	15.39	15.54	15.54	15.74	15.05	1.31M
December 03, 2025	15.66	15.39	15.39	15.88	15.38	1.57M
December 02, 2025	16.2	15.82	15.82	16.45	15.8	1.73M
December 01, 2025	15.75	16.24	16.24	16.42	15.61	1.87M
November 28, 2025	16.46	15.86	15.86	16.46	15.82	838,900
November 26, 2025	15.94	16.43	16.43	16.6	15.94	1.66M
November 25, 2025	15.65	15.99	15.99	16.45	15.54	1.59M
November 24, 2025	14.94	15.61	15.61	15.9	14.9	2.31M

Sally Beauty Holdings, Inc. (SBH) NYSE