Sally Beauty Inc. (SBH)
NYSE: SBH
· Real-Time Price · USD
15.98
0.47 (3.03%)
At close: Sep 26, 2025, 3:59 PM
16.32
2.13%
After-hours: Sep 26, 2025, 07:56 PM EDT
SBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.48 | 16.11 | 15.38 | 15.98 | 15.98 | 3.03% | 2,522,484 |
| Sep 25, 2025 | 15.34 | 15.56 | 15.11 | 15.51 | 15.51 | 0.00% | 1,908,300 |
| Sep 24, 2025 | 15.63 | 15.87 | 15.47 | 15.51 | 15.51 | -1.02% | 1,722,100 |
| Sep 23, 2025 | 15.18 | 15.74 | 15.17 | 15.67 | 15.67 | 4.26% | 1,863,100 |
| Sep 22, 2025 | 15.49 | 15.64 | 15.01 | 15.03 | 15.03 | -3.09% | 2,392,300 |
| Sep 19, 2025 | 15.54 | 15.55 | 15.18 | 15.51 | 15.51 | -0.32% | 3,998,478 |
| Sep 18, 2025 | 15.20 | 15.71 | 15.20 | 15.56 | 15.56 | 1.70% | 2,071,949 |
| Sep 17, 2025 | 15.10 | 15.70 | 14.99 | 15.30 | 15.30 | 1.59% | 2,495,212 |
| Sep 16, 2025 | 15.61 | 15.70 | 14.82 | 15.06 | 15.06 | -4.62% | 2,943,222 |
| Sep 15, 2025 | 15.25 | 15.92 | 15.12 | 15.79 | 15.79 | 5.27% | 2,523,648 |
| Sep 12, 2025 | 15.09 | 15.17 | 14.94 | 15.00 | 15.00 | -1.64% | 2,580,989 |
| Sep 11, 2025 | 14.67 | 15.31 | 14.64 | 15.25 | 15.25 | 4.24% | 1,973,239 |
| Sep 10, 2025 | 14.46 | 14.68 | 13.98 | 14.63 | 14.63 | -0.07% | 2,807,801 |
| Sep 9, 2025 | 14.68 | 14.75 | 14.45 | 14.64 | 14.64 | -0.27% | 2,972,725 |
| Sep 8, 2025 | 14.51 | 14.75 | 14.43 | 14.68 | 14.68 | 1.17% | 1,850,906 |
| Sep 5, 2025 | 13.97 | 14.57 | 13.97 | 14.51 | 14.51 | 2.69% | 2,509,020 |
| 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 |