5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-11.95%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+4.14%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
-5.93%
Sally Beauty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $15.66 | $15.79 (0.83%) | $15.84 | $15.46 | 3.22 M | $1.50 B |
| 09/17/2026 | $16.22 | $15.81 (-2.53%) | $16.22 | $15.57 | 976.40 K | $1.50 B |
| 09/16/2026 | $15.91 | $16.01 (0.63%) | $16.39 | $15.68 | 1.43 M | $1.52 B |
| 09/15/2026 | $16.24 | $15.67 (-3.51%) | $16.24 | $15.66 | 1.16 M | $1.49 B |
| 09/14/2026 | $15.99 | $16.01 (0.13%) | $16.35 | $15.83 | 1.43 M | $1.52 B |
| 09/11/2026 | $16.08 | $15.96 (-0.75%) | $16.20 | $15.77 | 956.90 K | $1.52 B |
| 09/10/2026 | $15.95 | $15.80 (-0.94%) | $16.07 | $15.63 | 1.19 M | $1.50 B |
| 09/09/2026 | $16.01 | $16.04 (0.19%) | $16.16 | $15.86 | 1.10 M | $1.52 B |
| 09/08/2026 | $16.54 | $16.16 (-2.3%) | $16.75 | $15.83 | 1.21 M | $1.54 B |
| 09/04/2026 | $16.22 | $16.70 (2.96%) | $16.75 | $16.14 | 852.00 K | $1.59 B |
| 09/03/2026 | $16.38 | $16.47 (0.55%) | $16.53 | $15.86 | 1.16 M | $1.57 B |
| 09/02/2026 | $16.49 | $16.33 (-0.97%) | $16.79 | $16.33 | 1.08 M | $1.55 B |
| 09/01/2026 | $16.17 | $16.37 (1.24%) | $16.77 | $15.95 | 963.81 K | $1.56 B |
| 08/31/2026 | $16.53 | $16.38 (-0.91%) | $16.71 | $16.29 | 1.44 M | $1.56 B |
| 08/28/2026 | $16.51 | $16.55 (0.24%) | $16.76 | $16.46 | 907.30 K | $1.57 B |
| 08/27/2026 | $16.31 | $16.42 (0.67%) | $16.49 | $16.14 | 935.70 K | $1.56 B |
| 08/26/2026 | $16.48 | $16.58 (0.61%) | $16.69 | $16.28 | 902.50 K | $1.58 B |
| 08/25/2026 | $16.58 | $16.46 (-0.72%) | $16.58 | $16.06 | 983.10 K | $1.56 B |
| 08/24/2026 | $16.53 | $16.71 (1.09%) | $16.82 | $16.24 | 928.13 K | $1.59 B |
| 08/21/2026 | $16.32 | $16.57 (1.53%) | $16.63 | $16.32 | 923.51 K | $1.58 B |
| 08/20/2026 | $16.29 | $16.23 (-0.37%) | $16.56 | $16.17 | 969.10 K | $1.54 B |
| 08/19/2026 | $16.69 | $16.73 (0.24%) | $16.99 | $16.30 | 1.55 M | $1.59 B |
| 08/18/2026 | $16.44 | $16.32 (-0.73%) | $16.84 | $16.32 | 1.29 M | $1.55 B |
| 08/17/2026 | $16.25 | $16.24 (-0.06%) | $16.55 | $16.11 | 1.02 M | $1.54 B |
| 08/14/2026 | $16.40 | $16.42 (0.12%) | $16.71 | $16.15 | 906.00 K | $1.56 B |
| 08/13/2026 | $16.67 | $16.54 (-0.78%) | $16.72 | $16.36 | 1.23 M | $1.57 B |
| 08/12/2026 | $16.66 | $16.57 (-0.54%) | $16.75 | $16.05 | 1.67 M | $1.58 B |
| 08/11/2026 | $16.75 | $16.84 (0.54%) | $17.29 | $16.64 | 1.52 M | $1.60 B |
| 08/10/2026 | $16.56 | $16.75 (1.15%) | $16.78 | $16.32 | 1.75 M | $1.59 B |
| 08/07/2026 | $15.94 | $16.83 (5.58%) | $16.87 | $15.86 | 1.13 M | $1.60 B |
| 08/06/2026 | $15.75 | $16.13 (2.41%) | $16.24 | $15.49 | 1.61 M | $1.53 B |
| 08/05/2026 | $16.62 | $15.79 (-4.99%) | $16.95 | $15.78 | 1.88 M | $1.50 B |
| 08/04/2026 | $16.16 | $16.56 (2.48%) | $16.81 | $15.78 | 2.72 M | $1.57 B |
| 08/03/2026 | $14.99 | $16.13 (7.61%) | $17.20 | $14.99 | 2.98 M | $1.53 B |
| 07/31/2026 | $15.37 | $14.97 (-2.6%) | $15.37 | $14.78 | 1.32 M | $1.42 B |
| 07/30/2026 | $15.44 | $15.35 (-0.58%) | $15.44 | $15.12 | 792.60 K | $1.46 B |
| 07/29/2026 | $15.32 | $15.40 (0.52%) | $15.69 | $15.16 | 1.24 M | $1.49 B |
| 07/28/2026 | $15.31 | $15.47 (1.05%) | $15.81 | $15.14 | 1.66 M | $1.50 B |
| 07/27/2026 | $14.81 | $15.00 (1.28%) | $15.19 | $14.81 | 2.12 M | $1.45 B |
| 07/24/2026 | $14.50 | $14.64 (0.97%) | $14.80 | $14.38 | 961.23 K | $1.42 B |
| 07/23/2026 | $14.49 | $14.49 (0%) | $14.60 | $14.25 | 1.28 M | $1.40 B |
| 07/22/2026 | $14.89 | $14.65 (-1.61%) | $15.13 | $14.56 | 1.26 M | $1.42 B |
| 07/21/2026 | $14.85 | $14.89 (0.27%) | $15.03 | $14.67 | 922.90 K | $1.44 B |
| 07/20/2026 | $15.03 | $14.89 (-0.93%) | $15.27 | $14.81 | 1.19 M | $1.44 B |
| 07/17/2026 | $14.99 | $14.88 (-0.73%) | $15.43 | $14.82 | 1.08 M | $1.44 B |
| 07/16/2026 | $14.77 | $15.16 (2.64%) | $15.45 | $14.57 | 1.15 M | $1.47 B |
| 07/15/2026 | $14.53 | $14.80 (1.86%) | $15.04 | $14.42 | 1.54 M | $1.43 B |
| 07/14/2026 | $14.71 | $14.36 (-2.38%) | $15.14 | $14.21 | 1.26 M | $1.39 B |
| 07/13/2026 | $15.30 | $14.70 (-3.92%) | $15.53 | $14.69 | 1.49 M | $1.42 B |
| 07/10/2026 | $14.71 | $15.29 (3.94%) | $15.39 | $14.66 | 1.28 M | $1.48 B |
| 07/09/2026 | $14.30 | $14.70 (2.8%) | $14.81 | $14.29 | 1.34 M | $1.42 B |
| 07/08/2026 | $14.26 | $14.31 (0.35%) | $14.34 | $14.00 | 1.36 M | $1.38 B |
| 07/07/2026 | $14.21 | $14.35 (0.99%) | $14.54 | $14.13 | 1.17 M | $1.39 B |
| 07/06/2026 | $14.13 | $14.16 (0.21%) | $14.39 | $13.97 | 1.86 M | $1.37 B |
| 07/02/2026 | $14.17 | $14.14 (-0.21%) | $14.33 | $13.87 | 1.01 M | $1.37 B |
| 07/01/2026 | $14.00 | $14.22 (1.57%) | $14.42 | $13.97 | 1.00 M | $1.38 B |
| 06/30/2026 | $14.24 | $14.14 (-0.7%) | $14.26 | $13.92 | 944.50 K | $1.37 B |
| 06/29/2026 | $14.31 | $14.26 (-0.35%) | $14.33 | $13.91 | 1.57 M | $1.38 B |
| 06/26/2026 | $14.10 | $14.46 (2.55%) | $14.48 | $14.09 | 2.23 M | $1.40 B |
| 06/25/2026 | $14.23 | $14.14 (-0.63%) | $14.48 | $13.93 | 2.29 M | $1.37 B |
| 06/24/2026 | $13.51 | $14.32 (6%) | $14.40 | $13.46 | 2.36 M | $1.39 B |
| 06/23/2026 | $13.21 | $13.32 (0.83%) | $13.51 | $13.21 | 1.05 M | $1.29 B |
| 06/22/2026 | $13.51 | $13.01 (-3.7%) | $14.02 | $12.88 | 2.15 M | $1.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
