Sally Beauty Holdings Inc (SBH) Historical Stock Data
10.75 ↓0.05 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBH is down -0.87% a day on average. There have been 8 days where Sally Beauty Holdings Inc closed green and 22 days where SBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 10.80 | 10.75 | ↓$0.05 (-0.46%) | 10.44 | 10.80 | 1.86M |
| 2025-01-07 | 10.86 | 10.80 | ↓$0.06 (-0.55%) | 10.72 | 10.99 | 1.81M |
| 2025-01-06 | 10.86 | 10.73 | ↓$0.13 (-1.20%) | 10.61 | 11.04 | 2.17M |
| 2025-01-03 | 10.75 | 10.74 | ↓$0.01 (-0.09%) | 10.64 | 11.00 | 3.22M |
| 2025-01-02 | 10.49 | 10.68 | ↑$0.19 (1.81%) | 10.35 | 10.72 | 2.30M |
| 2024-12-31 | 10.15 | 10.45 | ↑$0.30 (2.96%) | 10.05 | 10.52 | 2.44M |
| 2024-12-30 | 10.74 | 10.00 | ↓$0.74 (-6.89%) | 9.93 | 10.81 | 3.19M |
| 2024-12-27 | 11.04 | 10.84 | ↓$0.20 (-1.81%) | 10.82 | 11.16 | 1.56M |
| 2024-12-26 | 11.15 | 11.18 | ↑$0.03 (0.27%) | 11.00 | 11.36 | 1.85M |
| 2024-12-24 | 11.41 | 11.25 | ↓$0.16 (-1.40%) | 11.14 | 11.42 | 717.16K |
| 2024-12-23 | 11.56 | 11.37 | ↓$0.19 (-1.64%) | 11.28 | 11.56 | 1.73M |
| 2024-12-20 | 11.71 | 11.55 | ↓$0.16 (-1.37%) | 11.55 | 11.93 | 3.93M |
| 2024-12-19 | 12.20 | 11.86 | ↓$0.34 (-2.79%) | 11.74 | 12.27 | 1.76M |
| 2024-12-18 | 12.38 | 12.12 | ↓$0.26 (-2.10%) | 12.01 | 12.53 | 1.44M |
| 2024-12-17 | 12.30 | 12.29 | ↓$0.01 (-0.08%) | 12.17 | 12.51 | 1.85M |
| 2024-12-16 | 12.40 | 12.42 | ↑$0.02 (0.16%) | 12.34 | 12.63 | 1.69M |
| 2024-12-13 | 12.58 | 12.47 | ↓$0.11 (-0.87%) | 12.33 | 12.62 | 1.55M |
| 2024-12-12 | 12.70 | 12.59 | ↓$0.11 (-0.87%) | 12.55 | 12.80 | 1.80M |
| 2024-12-11 | 12.94 | 12.72 | ↓$0.22 (-1.70%) | 12.70 | 12.95 | 1.57M |
| 2024-12-10 | 12.78 | 12.71 | ↓$0.07 (-0.55%) | 12.47 | 12.88 | 1.88M |
| 2024-12-09 | 13.36 | 12.73 | ↓$0.63 (-4.72%) | 12.72 | 13.43 | 1.90M |
| 2024-12-06 | 13.09 | 13.23 | ↑$0.14 (1.07%) | 12.91 | 13.30 | 1.67M |
| 2024-12-05 | 13.70 | 12.91 | ↓$0.79 (-5.77%) | 12.90 | 13.81 | 2.27M |
| 2024-12-04 | 13.67 | 13.87 | ↑$0.20 (1.46%) | 13.58 | 13.99 | 1.68M |
| 2024-12-03 | 13.85 | 13.71 | ↓$0.14 (-1.01%) | 13.38 | 13.92 | 1.84M |
| 2024-12-02 | 13.99 | 13.93 | ↓$0.06 (-0.43%) | 13.79 | 14.02 | 1.88M |
| 2024-11-29 | 14.01 | 13.93 | ↓$0.08 (-0.57%) | 13.60 | 14.17 | 1.24M |
| 2024-11-27 | 14.35 | 14.14 | ↓$0.21 (-1.46%) | 14.11 | 14.79 | 2.01M |
| 2024-11-26 | 14.01 | 14.22 | ↑$0.21 (1.50%) | 13.85 | 14.29 | 3.08M |
| 2024-11-25 | 13.69 | 14.09 | ↑$0.40 (2.92%) | 13.50 | 14.64 | 7.13M |
Create an account or log in to view more rows.
$SBH what calls are you guys jacked to the tits on?
$SBH I'm not afraid.
I'm long
And I'm strong..........
$SBH Slapping that ask today
$SBH enjoy your weekend
$SBH what caused the sell off in an otherwise good tech market today?
$SBH we want higher!!!
$SBH bull flag
breakout!
$SBH gonna come down hard today
$SBH red day ahead
$SBH I do it for the thrills!