Sally Beauty Holdings Inc (SBH) Historical Stock Data
8.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBH is down -0.07% a day on average. There have been 14 days where Sally Beauty Holdings Inc closed green and 16 days where SBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.39 | 8.17 | ↓$0.22 (-2.62%) | 8.14 | 8.47 | 2.21M |
| 2025-05-08 | 8.13 | 8.35 | ↑$0.22 (2.71%) | 8.12 | 8.43 | 1.75M |
| 2025-05-07 | 8.05 | 8.03 | ↓$0.02 (-0.25%) | 8.00 | 8.15 | 1.71M |
| 2025-05-06 | 7.99 | 7.94 | ↓$0.05 (-0.63%) | 7.90 | 8.07 | 1.42M |
| 2025-05-05 | 8.15 | 8.02 | ↓$0.13 (-1.60%) | 8.01 | 8.27 | 1.45M |
| 2025-05-02 | 8.25 | 8.25 | ↑$0.00 (0.00%) | 8.12 | 8.37 | 1.59M |
| 2025-05-01 | 8.18 | 8.08 | ↓$0.10 (-1.22%) | 8.01 | 8.23 | 1.38M |
| 2025-04-30 | 7.86 | 8.14 | ↑$0.28 (3.56%) | 7.74 | 8.16 | 1.85M |
| 2025-04-29 | 8.03 | 8.01 | ↓$0.02 (-0.25%) | 7.69 | 8.06 | 2.01M |
| 2025-04-28 | 7.79 | 8.07 | ↑$0.28 (3.59%) | 7.79 | 8.11 | 2.31M |
| 2025-04-25 | 7.87 | 7.79 | ↓$0.08 (-1.02%) | 7.65 | 7.87 | 1.84M |
| 2025-04-24 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.87 | 8.06 | 2.25M |
| 2025-04-23 | 8.34 | 7.93 | ↓$0.41 (-4.92%) | 7.92 | 8.70 | 2.43M |
| 2025-04-22 | 8.04 | 8.09 | ↑$0.05 (0.62%) | 7.95 | 8.20 | 2.10M |
| 2025-04-21 | 8.04 | 7.95 | ↓$0.09 (-1.12%) | 7.87 | 8.09 | 1.63M |
| 2025-04-17 | 8.03 | 8.10 | ↑$0.07 (0.87%) | 7.87 | 8.14 | 1.77M |
| 2025-04-16 | 8.04 | 8.01 | ↓$0.03 (-0.37%) | 7.93 | 8.14 | 1.80M |
| 2025-04-15 | 8.43 | 7.99 | ↓$0.44 (-5.22%) | 7.94 | 8.47 | 2.21M |
| 2025-04-14 | 8.72 | 8.46 | ↓$0.26 (-2.98%) | 8.37 | 8.72 | 1.90M |
| 2025-04-11 | 8.39 | 8.49 | ↑$0.10 (1.19%) | 8.08 | 8.51 | 2.15M |
| 2025-04-10 | 8.26 | 8.35 | ↑$0.09 (1.09%) | 8.06 | 8.44 | 2.44M |
| 2025-04-09 | 7.79 | 8.47 | ↑$0.68 (8.73%) | 7.54 | 8.57 | 3.61M |
| 2025-04-08 | 8.72 | 7.95 | ↓$0.77 (-8.83%) | 7.80 | 8.81 | 2.98M |
| 2025-04-07 | 8.26 | 8.48 | ↑$0.22 (2.66%) | 8.05 | 8.84 | 2.95M |
| 2025-04-04 | 8.01 | 8.59 | ↑$0.58 (7.24%) | 8.00 | 8.69 | 2.77M |
| 2025-04-03 | 8.82 | 8.32 | ↓$0.50 (-5.67%) | 8.07 | 8.85 | 2.27M |
| 2025-04-02 | 8.84 | 9.09 | ↑$0.25 (2.83%) | 8.77 | 9.23 | 2.11M |
| 2025-04-01 | 9.13 | 8.92 | ↓$0.21 (-2.30%) | 8.80 | 9.14 | 2.36M |
| 2025-03-31 | 8.72 | 9.03 | ↑$0.31 (3.56%) | 8.66 | 9.13 | 1.91M |
| 2025-03-28 | 9.06 | 8.85 | ↓$0.21 (-2.32%) | 8.73 | 9.10 | 2.18M |
Create an account or log in to view more rows.
$SBH LFGGGGGG
$SBH oh my!
$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