Sally Beauty Inc. (SBH)
8.83
0.07 (0.80%)
At close: Mar 04, 2025, 11:09 AM
SBH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.05 | 9.28 | 8.68 | 8.76 | -0.26 | -2.88% | 2,218,325 |
| Feb 28, 2025 | 8.90 | 9.02 | 8.81 | 9.02 | 0.09 | 1.01% | 2,144,817 |
| Feb 27, 2025 | 9.15 | 9.17 | 8.86 | 8.93 | -0.25 | -2.72% | 2,411,730 |
| Feb 26, 2025 | 9.61 | 9.69 | 9.16 | 9.18 | -0.40 | -4.18% | 2,631,222 |
| Feb 25, 2025 | 9.27 | 9.72 | 9.23 | 9.58 | 0.38 | 4.13% | 3,095,717 |
| Feb 24, 2025 | 9.02 | 9.44 | 8.95 | 9.20 | 0.26 | 2.91% | 3,238,000 |
| Feb 21, 2025 | 9.43 | 9.45 | 8.88 | 8.94 | -0.38 | -4.08% | 2,773,191 |
| Feb 20, 2025 | 9.41 | 9.67 | 9.24 | 9.32 | -0.16 | -1.69% | 2,841,310 |
| Feb 19, 2025 | 9.23 | 9.54 | 9.20 | 9.48 | 0.12 | 1.28% | 3,351,956 |
| Feb 18, 2025 | 9.03 | 9.49 | 9.03 | 9.36 | 0.07 | 0.75% | 2,795,200 |
| Feb 14, 2025 | 9.50 | 9.65 | 9.07 | 9.29 | -0.30 | -3.13% | 3,339,612 |
| Feb 13, 2025 | 10.18 | 10.22 | 9.10 | 9.59 | 0.41 | 4.47% | 6,056,000 |
| Feb 12, 2025 | 9.40 | 9.87 | 9.11 | 9.18 | -0.50 | -5.17% | 4,630,319 |
| Feb 11, 2025 | 9.46 | 9.68 | 9.36 | 9.68 | 0.11 | 1.15% | 2,442,739 |
| Feb 10, 2025 | 9.79 | 9.80 | 9.47 | 9.57 | -0.19 | -1.95% | 3,693,571 |
| Feb 7, 2025 | 10.24 | 10.43 | 9.64 | 9.76 | -0.66 | -6.33% | 2,912,110 |
| Feb 6, 2025 | 10.70 | 10.94 | 10.41 | 10.42 | -0.17 | -1.61% | 2,172,521 |
| Feb 5, 2025 | 10.58 | 10.71 | 10.48 | 10.59 | -0.07 | -0.66% | 2,178,700 |
| Feb 4, 2025 | 10.67 | 10.90 | 10.59 | 10.66 | 0.16 | 1.52% | 1,984,800 |
| Feb 3, 2025 | 10.57 | 10.76 | 10.42 | 10.50 | -0.37 | -3.40% | 1,831,000 |
| Jan 31, 2025 | 11.23 | 11.28 | 10.81 | 10.87 | -0.46 | -4.06% | 2,159,532 |
| Jan 30, 2025 | 11.10 | 11.58 | 11.10 | 11.33 | 0.30 | 2.72% | 2,260,400 |
| Jan 29, 2025 | 11.15 | 11.15 | 10.78 | 11.03 | -0.04 | -0.36% | 1,118,447 |
| Jan 28, 2025 | 11.20 | 11.43 | 11.06 | 11.07 | -0.22 | -1.95% | 1,795,037 |
| Jan 27, 2025 | 11.00 | 11.31 | 10.75 | 11.29 | 0.28 | 2.54% | 2,681,039 |
| Jan 24, 2025 | 11.26 | 11.26 | 10.93 | 11.01 | -0.28 | -2.48% | 1,842,634 |
| Jan 23, 2025 | 11.11 | 11.30 | 11.01 | 11.29 | 0.18 | 1.62% | 1,310,441 |
| Jan 22, 2025 | 11.25 | 11.42 | 11.10 | 11.11 | -0.14 | -1.24% | 2,373,000 |
| Jan 21, 2025 | 11.03 | 11.33 | 10.56 | 11.25 | -0.01 | -0.09% | 2,443,729 |
| Jan 17, 2025 | 11.28 | 11.36 | 10.99 | 11.26 | 0.11 | 0.99% | 1,525,600 |
| Jan 16, 2025 | 11.27 | 11.27 | 10.97 | 11.15 | 0.15 | 1.36% | 1,773,339 |
| Jan 15, 2025 | 11.44 | 11.48 | 10.92 | 11.00 | -0.14 | -1.26% | 1,985,000 |
| Jan 14, 2025 | 11.01 | 11.14 | 10.81 | 11.14 | 0.12 | 1.09% | 1,641,660 |
| Jan 13, 2025 | 11.08 | 11.31 | 10.82 | 11.02 | -0.16 | -1.43% | 2,081,655 |
| Jan 10, 2025 | 10.55 | 11.24 | 10.54 | 11.18 | 0.43 | 4.00% | 2,261,500 |
| Jan 8, 2025 | 10.80 | 10.80 | 10.44 | 10.75 | -0.05 | -0.46% | 1,864,207 |
| Jan 7, 2025 | 10.86 | 10.99 | 10.72 | 10.80 | 0.07 | 0.65% | 1,805,500 |
| Jan 6, 2025 | 10.86 | 11.04 | 10.61 | 10.73 | -0.01 | -0.09% | 2,167,120 |
| Jan 3, 2025 | 10.75 | 11.00 | 10.64 | 10.74 | 0.06 | 0.56% | 3,223,016 |
| Jan 2, 2025 | 10.49 | 10.72 | 10.35 | 10.68 | 0.23 | 2.20% | 2,298,051 |
| Dec 31, 2024 | 10.15 | 10.52 | 10.05 | 10.45 | 0.45 | 4.50% | 2,443,000 |
| Dec 30, 2024 | 10.74 | 10.81 | 9.93 | 10.00 | -0.84 | -7.75% | 3,194,726 |
| Dec 27, 2024 | 11.04 | 11.16 | 10.82 | 10.84 | -0.34 | -3.04% | 1,555,001 |
| Dec 26, 2024 | 11.15 | 11.36 | 11.00 | 11.18 | -0.07 | -0.62% | 1,850,129 |
| Dec 24, 2024 | 11.41 | 11.42 | 11.14 | 11.25 | -0.12 | -1.06% | 717,200 |
| Dec 23, 2024 | 11.56 | 11.56 | 11.28 | 11.37 | -0.18 | -1.56% | 1,725,917 |
| Dec 20, 2024 | 11.71 | 11.93 | 11.55 | 11.55 | -0.31 | -2.61% | 3,927,303 |
| Dec 19, 2024 | 12.20 | 12.27 | 11.74 | 11.86 | -0.26 | -2.15% | 1,758,226 |
| Dec 18, 2024 | 12.38 | 12.53 | 12.01 | 12.12 | -0.17 | -1.38% | 1,441,900 |
| Dec 17, 2024 | 12.30 | 12.51 | 12.17 | 12.29 | -0.13 | -1.05% | 1,851,100 |