5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+5.27%
6 MONTH PERFORMANCE
-9.72%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
+24.28%
Sally Beauty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $13.21 | $13.83 (4.69%) | $13.95 | $13.13 | 4.01 M | $1.34 B |
| 06/17/2026 | $13.29 | $13.05 (-1.81%) | $13.68 | $12.98 | 1.26 M | $1.26 B |
| 06/16/2026 | $13.73 | $13.38 (-2.55%) | $14.03 | $13.32 | 1.15 M | $1.29 B |
| 06/15/2026 | $14.06 | $13.62 (-3.13%) | $14.20 | $13.49 | 1.30 M | $1.32 B |
| 06/12/2026 | $13.74 | $13.85 (0.8%) | $13.89 | $13.61 | 1.22 M | $1.34 B |
| 06/11/2026 | $13.16 | $13.56 (3.04%) | $13.60 | $13.08 | 1.33 M | $1.31 B |
| 06/10/2026 | $12.95 | $13.08 (1%) | $13.31 | $12.87 | 1.10 M | $1.27 B |
| 06/09/2026 | $12.81 | $13.04 (1.8%) | $13.39 | $12.81 | 1.37 M | $1.26 B |
| 06/08/2026 | $12.00 | $12.69 (5.75%) | $12.82 | $12.00 | 1.48 M | $1.23 B |
| 06/05/2026 | $11.99 | $12.08 (0.75%) | $12.23 | $11.99 | 1.17 M | $1.17 B |
| 06/04/2026 | $12.34 | $11.98 (-2.92%) | $12.36 | $11.75 | 1.59 M | $1.16 B |
| 06/03/2026 | $12.34 | $12.08 (-2.11%) | $12.37 | $11.87 | 1.81 M | $1.17 B |
| 06/02/2026 | $12.88 | $12.54 (-2.64%) | $12.91 | $12.54 | 1.26 M | $1.21 B |
| 06/01/2026 | $13.15 | $12.84 (-2.36%) | $13.27 | $12.70 | 1.12 M | $1.24 B |
| 05/29/2026 | $13.20 | $13.28 (0.61%) | $13.44 | $13.15 | 1.39 M | $1.28 B |
| 05/28/2026 | $13.27 | $13.25 (-0.15%) | $13.43 | $13.16 | 1.31 M | $1.28 B |
| 05/27/2026 | $12.89 | $13.26 (2.87%) | $13.43 | $12.89 | 1.35 M | $1.28 B |
| 05/26/2026 | $12.66 | $12.70 (0.32%) | $12.81 | $12.61 | 1.27 M | $1.23 B |
| 05/22/2026 | $12.46 | $12.61 (1.2%) | $12.69 | $12.42 | 1.05 M | $1.22 B |
| 05/21/2026 | $12.31 | $12.50 (1.54%) | $12.57 | $12.09 | 1.61 M | $1.21 B |
| 05/20/2026 | $12.10 | $12.58 (3.97%) | $12.71 | $11.92 | 1.92 M | $1.22 B |
| 05/19/2026 | $11.77 | $12.09 (2.72%) | $12.17 | $11.55 | 1.83 M | $1.17 B |
| 05/18/2026 | $11.73 | $11.82 (0.77%) | $11.96 | $11.54 | 1.78 M | $1.14 B |
| 05/15/2026 | $11.84 | $11.90 (0.51%) | $12.04 | $11.73 | 1.37 M | $1.15 B |
| 05/14/2026 | $12.28 | $11.83 (-3.66%) | $12.53 | $11.80 | 1.67 M | $1.14 B |
| 05/13/2026 | $12.21 | $12.21 (0%) | $12.29 | $11.82 | 2.38 M | $1.18 B |
| 05/12/2026 | $12.50 | $12.50 (0%) | $12.73 | $12.01 | 2.81 M | $1.21 B |
| 05/11/2026 | $13.88 | $12.98 (-6.48%) | $13.98 | $12.44 | 3.03 M | $1.26 B |
| 05/08/2026 | $13.76 | $14.03 (1.96%) | $14.32 | $13.67 | 1.48 M | $1.36 B |
| 05/07/2026 | $14.04 | $13.86 (-1.28%) | $14.19 | $13.67 | 1.69 M | $1.34 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.
