Sally Beauty Inc. (SBH)
NYSE: SBH
· Real-Time Price · USD
14.49
0.36 (2.55%)
At close: Sep 05, 2025, 3:59 PM
14.22
-1.86%
After-hours: Sep 05, 2025, 07:53 PM EDT
SBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.97 | 14.57 | 13.97 | 14.51 | 14.51 | 2.69% | 2,495,917 |
| Sep 4, 2025 | 14.23 | 14.29 | 13.91 | 14.13 | 14.13 | 0.07% | 2,213,004 |
| Sep 3, 2025 | 14.28 | 14.53 | 14.11 | 14.12 | 14.12 | -1.94% | 2,312,700 |
| Sep 2, 2025 | 13.74 | 14.44 | 13.66 | 14.40 | 14.40 | 3.90% | 2,764,900 |
| Aug 29, 2025 | 13.47 | 13.98 | 13.47 | 13.86 | 13.86 | 3.28% | 3,179,305 |
| Aug 28, 2025 | 14.10 | 14.23 | 13.32 | 13.42 | 13.42 | -4.82% | 4,530,211 |
| Aug 27, 2025 | 13.45 | 14.13 | 13.45 | 14.10 | 14.10 | 3.75% | 2,999,039 |
| Aug 26, 2025 | 13.49 | 13.86 | 13.41 | 13.59 | 13.59 | 0.59% | 2,632,400 |
| Aug 25, 2025 | 13.46 | 13.59 | 13.41 | 13.51 | 13.51 | -0.44% | 1,336,414 |
| Aug 22, 2025 | 13.33 | 13.80 | 13.18 | 13.57 | 13.57 | 2.96% | 2,039,400 |
| Aug 21, 2025 | 13.26 | 13.26 | 12.94 | 13.18 | 13.18 | 0.53% | 1,805,600 |
| Aug 20, 2025 | 13.23 | 13.42 | 13.09 | 13.11 | 13.11 | -1.43% | 1,734,607 |
| Aug 19, 2025 | 13.35 | 13.66 | 13.13 | 13.30 | 13.30 | 0.23% | 1,247,800 |
| Aug 18, 2025 | 13.25 | 13.59 | 13.25 | 13.27 | 13.27 | -0.82% | 1,575,509 |
| Aug 15, 2025 | 13.49 | 13.49 | 13.01 | 13.38 | 13.38 | 0.68% | 2,074,600 |
| Aug 14, 2025 | 13.17 | 13.43 | 13.05 | 13.29 | 13.29 | -1.92% | 1,863,200 |
| Aug 13, 2025 | 12.76 | 13.63 | 12.68 | 13.55 | 13.55 | 7.80% | 2,207,100 |
| Aug 12, 2025 | 12.02 | 12.61 | 11.95 | 12.57 | 12.57 | 6.08% | 2,422,600 |
| Aug 11, 2025 | 11.91 | 12.20 | 11.79 | 11.85 | 11.85 | 1.46% | 2,414,700 |
| Aug 8, 2025 | 11.74 | 11.81 | 11.57 | 11.68 | 11.68 | -0.51% | 1,637,200 |