5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
+6.03%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
+83.75%
Sally Beauty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.96 | $13.78 (-1.33%) | $14.08 | $13.56 | 1.11 M | $1.34 B |
| 05/05/2026 | $13.53 | $13.74 (1.55%) | $13.97 | $13.51 | 2.03 M | $1.34 B |
| 05/04/2026 | $13.86 | $13.40 (-3.32%) | $13.86 | $13.23 | 1.69 M | $1.31 B |
| 05/01/2026 | $14.21 | $14.03 (-1.27%) | $14.38 | $13.89 | 1.44 M | $1.37 B |
| 04/30/2026 | $14.00 | $14.18 (1.29%) | $14.25 | $13.82 | 2.41 M | $1.39 B |
| 04/29/2026 | $14.43 | $13.96 (-3.26%) | $14.54 | $13.89 | 1.05 M | $1.37 B |
| 04/28/2026 | $14.39 | $14.48 (0.63%) | $14.64 | $14.25 | 1.23 M | $1.42 B |
| 04/27/2026 | $14.76 | $14.25 (-3.46%) | $14.79 | $14.07 | 1.21 M | $1.39 B |
| 04/24/2026 | $14.62 | $14.76 (0.96%) | $14.80 | $14.31 | 923.40 K | $1.44 B |
| 04/23/2026 | $15.04 | $14.59 (-2.99%) | $15.18 | $14.27 | 974.64 K | $1.43 B |
| 04/22/2026 | $15.32 | $15.09 (-1.5%) | $15.75 | $15.05 | 1.29 M | $1.48 B |
| 04/21/2026 | $14.95 | $15.16 (1.4%) | $15.45 | $14.95 | 1.24 M | $1.48 B |
| 04/20/2026 | $14.52 | $14.86 (2.34%) | $14.90 | $14.47 | 915.33 K | $1.45 B |
| 04/17/2026 | $14.11 | $14.53 (2.98%) | $14.81 | $14.08 | 1.14 M | $1.42 B |
| 04/16/2026 | $13.78 | $13.85 (0.51%) | $14.11 | $13.68 | 1.01 M | $1.35 B |
| 04/15/2026 | $14.06 | $13.79 (-1.92%) | $14.14 | $13.72 | 794.71 K | $1.35 B |
| 04/14/2026 | $14.14 | $14.13 (-0.07%) | $14.34 | $14.10 | 935.50 K | $1.38 B |
| 04/13/2026 | $13.79 | $14.14 (2.54%) | $14.15 | $13.73 | 1.23 M | $1.38 B |
| 04/10/2026 | $14.45 | $13.77 (-4.71%) | $14.51 | $13.61 | 1.40 M | $1.35 B |
| 04/09/2026 | $13.83 | $14.44 (4.41%) | $14.60 | $13.83 | 1.23 M | $1.41 B |
| 04/08/2026 | $14.07 | $13.95 (-0.85%) | $14.32 | $13.87 | 1.46 M | $1.36 B |
| 04/07/2026 | $13.38 | $13.53 (1.12%) | $13.57 | $13.26 | 1.21 M | $1.32 B |
| 04/06/2026 | $13.15 | $13.37 (1.67%) | $13.46 | $12.94 | 1.44 M | $1.31 B |
| 04/02/2026 | $13.26 | $13.29 (0.23%) | $13.41 | $12.71 | 1.70 M | $1.30 B |
| 04/01/2026 | $13.88 | $14.16 (2.02%) | $14.36 | $13.88 | 1.33 M | $1.38 B |
| 03/31/2026 | $13.63 | $13.85 (1.61%) | $14.16 | $13.63 | 1.57 M | $1.35 B |
| 03/30/2026 | $13.43 | $13.41 (-0.15%) | $13.51 | $13.21 | 1.53 M | $1.31 B |
| 03/27/2026 | $13.68 | $13.30 (-2.78%) | $13.74 | $13.21 | 1.04 M | $1.30 B |
| 03/26/2026 | $13.72 | $13.81 (0.66%) | $14.12 | $13.66 | 1.25 M | $1.35 B |
| 03/25/2026 | $14.04 | $13.84 (-1.42%) | $14.25 | $13.72 | 866.10 K | $1.35 B |
| 03/24/2026 | $13.59 | $13.81 (1.62%) | $14.02 | $13.52 | 1.41 M | $1.35 B |
| 03/23/2026 | $14.38 | $13.77 (-4.24%) | $14.50 | $13.76 | 2.61 M | $1.35 B |
| 03/20/2026 | $14.00 | $14.01 (0.07%) | $14.12 | $13.80 | 3.21 M | $1.37 B |
| 03/19/2026 | $13.50 | $14.01 (3.78%) | $14.33 | $13.38 | 1.71 M | $1.37 B |
| 03/18/2026 | $13.92 | $13.52 (-2.87%) | $14.15 | $13.50 | 1.60 M | $1.32 B |
| 03/17/2026 | $14.26 | $14.10 (-1.12%) | $14.32 | $14.02 | 1.54 M | $1.38 B |
| 03/16/2026 | $14.65 | $14.17 (-3.28%) | $14.87 | $14.01 | 1.51 M | $1.39 B |
| 03/13/2026 | $14.22 | $14.54 (2.25%) | $14.62 | $14.22 | 1.93 M | $1.42 B |
| 03/12/2026 | $14.72 | $14.39 (-2.24%) | $14.72 | $14.23 | 1.24 M | $1.41 B |
| 03/11/2026 | $14.96 | $14.93 (-0.2%) | $15.23 | $14.77 | 984.16 K | $1.46 B |
| 03/10/2026 | $14.59 | $15.03 (3.02%) | $15.40 | $14.52 | 1.34 M | $1.47 B |
| 03/09/2026 | $14.30 | $14.59 (2.03%) | $14.65 | $13.98 | 2.00 M | $1.43 B |
| 03/06/2026 | $15.02 | $14.79 (-1.53%) | $15.17 | $14.57 | 1.64 M | $1.45 B |
| 03/05/2026 | $15.22 | $15.25 (0.2%) | $15.52 | $15.03 | 1.03 M | $1.49 B |
| 03/04/2026 | $15.72 | $15.43 (-1.84%) | $15.80 | $15.35 | 1.18 M | $1.51 B |
| 03/03/2026 | $15.74 | $15.55 (-1.21%) | $15.84 | $15.08 | 1.16 M | $1.52 B |
| 03/02/2026 | $15.85 | $16.20 (2.21%) | $16.23 | $15.54 | 1.28 M | $1.58 B |
| 02/27/2026 | $16.31 | $16.07 (-1.47%) | $16.47 | $15.94 | 1.81 M | $1.57 B |
| 02/26/2026 | $16.33 | $16.60 (1.65%) | $16.83 | $16.21 | 1.41 M | $1.62 B |
| 02/25/2026 | $16.15 | $16.03 (-0.74%) | $16.20 | $15.51 | 988.60 K | $1.57 B |
| 02/24/2026 | $15.72 | $16.16 (2.8%) | $16.24 | $15.69 | 1.34 M | $1.58 B |
| 02/23/2026 | $15.63 | $15.72 (0.58%) | $15.78 | $15.04 | 1.34 M | $1.54 B |
| 02/20/2026 | $15.70 | $15.89 (1.21%) | $16.07 | $15.45 | 1.56 M | $1.55 B |
| 02/19/2026 | $15.54 | $15.76 (1.42%) | $15.78 | $15.31 | 1.51 M | $1.54 B |
| 02/18/2026 | $15.65 | $15.71 (0.38%) | $16.08 | $15.58 | 1.40 M | $1.54 B |
| 02/17/2026 | $16.23 | $15.72 (-3.14%) | $16.30 | $15.41 | 1.63 M | $1.54 B |
| 02/13/2026 | $15.35 | $16.32 (6.32%) | $16.47 | $15.22 | 1.82 M | $1.60 B |
| 02/12/2026 | $15.49 | $15.23 (-1.68%) | $15.72 | $15.03 | 1.79 M | $1.49 B |
| 02/11/2026 | $15.54 | $15.22 (-2.06%) | $15.83 | $15.01 | 1.94 M | $1.49 B |
| 02/10/2026 | $17.12 | $15.60 (-8.88%) | $17.27 | $15.37 | 3.23 M | $1.53 B |
| 02/09/2026 | $15.67 | $17.00 (8.49%) | $17.67 | $15.58 | 3.84 M | $1.66 B |
| 02/06/2026 | $16.59 | $16.16 (-2.59%) | $16.97 | $16.13 | 2.89 M | $1.58 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.
