Sally Beauty Inc. (SBH)
NYSE: SBH
· Real-Time Price · USD
13.29
-0.09 (-0.67%)
At close: Aug 18, 2025, 3:59 PM
13.29
0.00%
Pre-market: Aug 19, 2025, 06:03 AM EDT
SBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.25 | 13.59 | 13.25 | 13.27 | 13.27 | -0.82% | 1,574,954 |
| Aug 15, 2025 | 13.49 | 13.49 | 13.01 | 13.38 | 13.38 | 0.68% | 2,074,595 |
| 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 |
| Aug 7, 2025 | 12.23 | 12.29 | 11.66 | 11.74 | 11.74 | -2.49% | 1,735,749 |
| Aug 6, 2025 | 11.72 | 12.24 | 11.67 | 12.04 | 12.04 | 3.26% | 2,777,131 |
| Aug 5, 2025 | 11.02 | 11.68 | 10.80 | 11.66 | 11.66 | 16.95% | 3,493,454 |
| Aug 4, 2025 | 9.78 | 10.06 | 9.69 | 9.97 | 9.97 | 3.32% | 2,098,711 |
| Aug 1, 2025 | 9.61 | 9.68 | 9.37 | 9.65 | 9.65 | -0.92% | 1,836,107 |
| Jul 31, 2025 | 9.85 | 9.94 | 9.64 | 9.74 | 9.74 | -3.37% | 1,527,017 |
| Jul 30, 2025 | 10.20 | 10.36 | 9.99 | 10.08 | 10.08 | -0.79% | 1,367,600 |
| Jul 29, 2025 | 10.35 | 10.40 | 10.08 | 10.16 | 10.16 | -1.93% | 1,770,039 |
| Jul 28, 2025 | 10.34 | 10.44 | 10.20 | 10.36 | 10.36 | -0.10% | 1,701,000 |
| Jul 25, 2025 | 10.23 | 10.39 | 10.02 | 10.37 | 10.37 | 2.37% | 1,555,305 |
| Jul 24, 2025 | 10.21 | 10.31 | 10.09 | 10.13 | 10.13 | -1.46% | 1,531,327 |
| Jul 23, 2025 | 10.22 | 10.39 | 10.10 | 10.28 | 10.28 | 1.68% | 1,551,255 |
| Jul 22, 2025 | 9.47 | 10.21 | 9.47 | 10.11 | 10.11 | 8.24% | 2,379,300 |