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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	14.97	14.97	14.97	15.26	14.9	1.52M
October 17, 2025	14.77	14.74	14.74	15.08	14.73	1.88M
October 16, 2025	14.81	14.81	14.81	14.9	14.45	1.73M
October 15, 2025	15.59	14.89	14.89	15.68	14.85	2.71M
October 14, 2025	14.24	15.55	15.55	15.64	14.23	2.82M
October 13, 2025	14.5	14.5	14.5	14.67	14.22	1.84M
October 10, 2025	14.93	14.09	14.09	14.96	14.02	2.09M
October 09, 2025	15.54	14.89	14.89	15.59	14.87	2.32M
October 08, 2025	15.9	15.56	15.56	15.93	15.29	2.19M
October 07, 2025	16.4	15.89	15.89	16.52	15.76	1.8M
October 06, 2025	16.7	16.49	16.49	16.82	16.27	1.7M
October 03, 2025	16.28	16.6	16.6	16.8	16.16	1.72M
October 02, 2025	16.2	16.21	16.21	16.39	16.07	1.72M
October 01, 2025	16.16	16.3	16.3	16.47	16.12	2.36M
September 30, 2025	16.24	16.28	16.28	16.33	15.97	1.36M
September 29, 2025	16.03	16.35	16.35	16.37	15.69	3.2M
September 26, 2025	15.48	15.98	15.98	16.11	15.38	2.52M
September 25, 2025	15.34	15.51	15.51	15.56	15.11	1.91M
September 24, 2025	15.63	15.51	15.51	15.87	15.47	1.72M
September 23, 2025	15.18	15.67	15.67	15.74	15.17	1.86M
September 22, 2025	15.49	15.03	15.03	15.64	15.01	2.39M
September 19, 2025	15.54	15.51	15.51	15.55	15.18	4M
September 18, 2025	15.2	15.56	15.56	15.71	15.2	2.07M
September 17, 2025	15.1	15.3	15.3	15.7	14.99	2.5M
September 16, 2025	15.61	15.06	15.06	15.7	14.82	2.94M
September 15, 2025	15.25	15.79	15.79	15.92	15.12	2.52M
September 12, 2025	15.09	15	15	15.17	14.94	2.58M
September 11, 2025	14.67	15.25	15.25	15.31	14.64	1.97M
September 10, 2025	14.46	14.63	14.63	14.68	13.98	2.81M
September 09, 2025	14.68	14.64	14.64	14.75	14.45	2.97M
September 08, 2025	14.51	14.68	14.68	14.75	14.43	1.85M
September 05, 2025	13.97	14.51	14.51	14.57	13.97	2.51M
September 04, 2025	14.23	14.13	14.13	14.29	13.91	2.21M
September 03, 2025	14.28	14.12	14.12	14.53	14.11	2.31M
September 02, 2025	13.74	14.4	14.4	14.44	13.66	2.76M
August 29, 2025	13.47	13.86	13.86	13.98	13.47	3.18M
August 28, 2025	14.1	13.42	13.42	14.23	13.32	4.53M
August 27, 2025	13.45	14.1	14.1	14.13	13.45	3M
August 26, 2025	13.49	13.59	13.59	13.86	13.41	2.63M
August 25, 2025	13.46	13.51	13.51	13.59	13.41	1.34M
August 22, 2025	13.33	13.57	13.57	13.8	13.18	2.04M
August 21, 2025	13.26	13.18	13.18	13.26	12.94	1.81M
August 20, 2025	13.23	13.11	13.11	13.42	13.09	1.73M
August 19, 2025	13.35	13.3	13.3	13.66	13.13	1.25M
August 18, 2025	13.25	13.27	13.27	13.59	13.25	1.58M
August 15, 2025	13.49	13.38	13.38	13.49	13.01	2.07M
August 14, 2025	13.17	13.29	13.29	13.43	13.05	1.86M
August 13, 2025	12.76	13.55	13.55	13.63	12.68	2.21M
August 12, 2025	12.02	12.57	12.57	12.61	11.95	2.42M
August 11, 2025	11.91	11.85	11.85	12.2	11.79	2.41M
August 08, 2025	11.74	11.68	11.68	11.81	11.57	1.64M
August 07, 2025	12.23	11.74	11.74	12.29	11.66	1.74M
August 06, 2025	11.72	12.04	12.04	12.24	11.67	2.78M
August 05, 2025	11.02	11.66	11.66	11.68	10.8	3.49M
August 04, 2025	9.78	9.97	9.97	10.06	9.69	2.1M
August 01, 2025	9.61	9.65	9.65	9.68	9.37	1.84M
July 31, 2025	9.85	9.74	9.74	9.94	9.64	1.53M
July 30, 2025	10.2	10.08	10.08	10.36	9.99	1.37M
July 29, 2025	10.35	10.16	10.16	10.4	10.08	1.77M
July 28, 2025	10.34	10.36	10.36	10.44	10.2	1.7M

Sally Beauty Holdings, Inc. (SBH) NYSE