5 DAY PERFORMANCE
+7.93%
1 MONTH PERFORMANCE
+18.56%
3 MONTH PERFORMANCE
+13.15%
6 MONTH PERFORMANCE
+92.92%
YEAR-TO-DATE PERFORMANCE
+58.95%
1 YEAR PERFORMANCE
+25.55%
Sally Beauty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $15.82 | $15.49 (-2.12%) | $15.82 | $15.42 | 698.45 K | $1.54 B |
| 12/05/2025 | $15.60 | $15.63 (0.19%) | $16.13 | $15.55 | 1.34 M | $1.54 B |
| 12/04/2025 | $15.38 | $15.54 (1.04%) | $15.74 | $15.04 | 1.68 M | $1.53 B |
| 12/03/2025 | $15.66 | $15.39 (-1.72%) | $15.88 | $15.38 | 1.57 M | $1.52 B |
| 12/02/2025 | $16.20 | $15.82 (-2.35%) | $16.45 | $15.80 | 1.73 M | $1.56 B |
| 12/01/2025 | $15.75 | $16.24 (3.11%) | $16.42 | $15.61 | 1.87 M | $1.60 B |
| 11/28/2025 | $16.46 | $15.86 (-3.65%) | $16.46 | $15.82 | 838.90 K | $1.56 B |
| 11/26/2025 | $15.94 | $16.43 (3.07%) | $16.60 | $15.94 | 1.66 M | $1.62 B |
| 11/25/2025 | $15.65 | $15.99 (2.17%) | $16.45 | $15.54 | 1.59 M | $1.58 B |
| 11/24/2025 | $14.94 | $15.61 (4.48%) | $15.90 | $14.90 | 2.31 M | $1.54 B |
| 11/21/2025 | $14.16 | $14.93 (5.44%) | $15.12 | $14.05 | 1.55 M | $1.47 B |
| 11/20/2025 | $14.06 | $14.15 (0.64%) | $14.34 | $13.96 | 1.70 M | $1.39 B |
| 11/19/2025 | $14.82 | $14.01 (-5.47%) | $14.89 | $13.90 | 1.60 M | $1.38 B |
| 11/18/2025 | $14.16 | $14.65 (3.46%) | $14.73 | $14.15 | 1.74 M | $1.44 B |
| 11/17/2025 | $14.29 | $14.23 (-0.42%) | $14.89 | $14.05 | 1.90 M | $1.40 B |
| 11/14/2025 | $14.15 | $14.18 (0.21%) | $14.36 | $13.53 | 2.76 M | $1.40 B |
| 11/13/2025 | $15.68 | $14.45 (-7.84%) | $17.40 | $14.40 | 4.35 M | $1.42 B |
| 11/12/2025 | $14.57 | $14.68 (0.75%) | $14.99 | $14.54 | 4.32 M | $1.45 B |
| 11/11/2025 | $14.13 | $14.57 (3.11%) | $14.66 | $14.13 | 2.31 M | $1.44 B |
| 11/10/2025 | $14.16 | $14.11 (-0.35%) | $14.16 | $13.79 | 1.68 M | $1.39 B |
| 11/07/2025 | $13.83 | $14.01 (1.3%) | $14.10 | $13.74 | 1.54 M | $1.41 B |
| 11/06/2025 | $14.14 | $13.76 (-2.69%) | $14.42 | $13.73 | 1.94 M | $1.38 B |
| 11/05/2025 | $14.12 | $14.43 (2.2%) | $14.68 | $13.82 | 2.51 M | $1.45 B |
| 11/04/2025 | $14.19 | $14.15 (-0.28%) | $14.41 | $14.01 | 1.52 M | $1.42 B |
| 11/03/2025 | $15.01 | $14.28 (-4.86%) | $15.05 | $14.09 | 2.60 M | $1.43 B |
| 10/31/2025 | $14.47 | $15.11 (4.42%) | $15.23 | $14.10 | 2.39 M | $1.52 B |
| 10/30/2025 | $14.91 | $14.49 (-2.82%) | $14.96 | $14.32 | 2.45 M | $1.46 B |
| 10/29/2025 | $15.35 | $15.04 (-2.02%) | $15.58 | $14.86 | 2.08 M | $1.51 B |
| 10/28/2025 | $15.33 | $15.42 (0.59%) | $15.50 | $15.02 | 1.56 M | $1.55 B |
| 10/27/2025 | $15.40 | $15.26 (-0.91%) | $15.49 | $15.25 | 1.15 M | $1.53 B |
| 10/24/2025 | $15.13 | $15.16 (0.2%) | $15.45 | $15.12 | 1.37 M | $1.52 B |
| 10/23/2025 | $14.88 | $15.06 (1.21%) | $15.06 | $14.72 | 1.52 M | $1.51 B |
| 10/22/2025 | $14.88 | $14.89 (0.07%) | $15.19 | $14.82 | 1.55 M | $1.50 B |
| 10/21/2025 | $14.87 | $15.00 (0.87%) | $15.09 | $14.84 | 1.98 M | $1.51 B |
| 10/20/2025 | $14.97 | $14.97 (0%) | $15.26 | $14.90 | 1.59 M | $1.50 B |
| 10/17/2025 | $14.77 | $14.74 (-0.2%) | $15.08 | $14.73 | 1.88 M | $1.48 B |
| 10/16/2025 | $14.81 | $14.81 (0%) | $14.90 | $14.45 | 1.73 M | $1.49 B |
| 10/15/2025 | $15.59 | $14.89 (-4.49%) | $15.68 | $14.85 | 2.71 M | $1.50 B |
| 10/14/2025 | $14.24 | $15.55 (9.2%) | $15.64 | $14.23 | 2.82 M | $1.56 B |
| 10/13/2025 | $14.50 | $14.50 (0%) | $14.67 | $14.22 | 1.84 M | $1.46 B |
| 10/10/2025 | $14.93 | $14.09 (-5.63%) | $14.96 | $14.02 | 2.09 M | $1.42 B |
| 10/09/2025 | $15.54 | $14.89 (-4.18%) | $15.59 | $14.87 | 2.32 M | $1.50 B |
| 10/08/2025 | $15.90 | $15.56 (-2.14%) | $15.93 | $15.29 | 2.19 M | $1.56 B |
| 10/07/2025 | $16.40 | $15.89 (-3.11%) | $16.52 | $15.76 | 1.80 M | $1.60 B |
| 10/06/2025 | $16.70 | $16.49 (-1.26%) | $16.82 | $16.27 | 1.70 M | $1.66 B |
| 10/03/2025 | $16.28 | $16.60 (1.97%) | $16.80 | $16.16 | 1.72 M | $1.67 B |
| 10/02/2025 | $16.20 | $16.21 (0.06%) | $16.39 | $16.07 | 1.72 M | $1.63 B |
| 10/01/2025 | $16.16 | $16.30 (0.87%) | $16.47 | $16.12 | 2.36 M | $1.64 B |
| 09/30/2025 | $16.24 | $16.28 (0.25%) | $16.33 | $15.97 | 1.36 M | $1.64 B |
| 09/29/2025 | $16.03 | $16.35 (2%) | $16.37 | $15.69 | 3.20 M | $1.64 B |
| 09/26/2025 | $15.48 | $15.98 (3.23%) | $16.11 | $15.38 | 2.52 M | $1.61 B |
| 09/25/2025 | $15.34 | $15.51 (1.11%) | $15.56 | $15.11 | 1.91 M | $1.56 B |
| 09/24/2025 | $15.63 | $15.51 (-0.77%) | $15.87 | $15.47 | 1.72 M | $1.56 B |
| 09/23/2025 | $15.18 | $15.67 (3.23%) | $15.74 | $15.17 | 1.86 M | $1.57 B |
| 09/22/2025 | $15.49 | $15.03 (-2.97%) | $15.64 | $15.01 | 2.39 M | $1.51 B |
| 09/19/2025 | $15.54 | $15.51 (-0.19%) | $15.55 | $15.18 | 4.00 M | $1.56 B |
| 09/18/2025 | $15.20 | $15.56 (2.37%) | $15.71 | $15.20 | 2.07 M | $1.56 B |
| 09/17/2025 | $15.10 | $15.30 (1.32%) | $15.70 | $14.99 | 2.50 M | $1.54 B |
| 09/16/2025 | $15.61 | $15.06 (-3.52%) | $15.70 | $14.82 | 2.94 M | $1.51 B |
| 09/15/2025 | $15.25 | $15.79 (3.54%) | $15.92 | $15.12 | 2.52 M | $1.59 B |
| 09/12/2025 | $15.09 | $15.00 (-0.6%) | $15.17 | $14.94 | 2.58 M | $1.51 B |
| 09/11/2025 | $14.67 | $15.25 (3.95%) | $15.31 | $14.64 | 1.97 M | $1.53 B |
| 09/10/2025 | $14.46 | $14.63 (1.18%) | $14.68 | $13.98 | 2.81 M | $1.47 B |
| 09/09/2025 | $14.68 | $14.64 (-0.27%) | $14.75 | $14.45 | 2.97 M | $1.47 B |
| 09/08/2025 | $14.51 | $14.68 (1.17%) | $14.75 | $14.43 | 1.85 M | $1.47 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.
