5 DAY PERFORMANCE
-19.61%
1 MONTH PERFORMANCE
-9.04%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
+6.19%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
+1.11%
Sally Beauty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.50 | $19.08 (-2.18%) | $19.60 | $18.97 | 230.47 K | |
| 11/04/2026 | $18.58 | $19.24 (3.55%) | $19.31 | $18.52 | 1.91 M | $1.83 B |
| 11/03/2026 | $18.44 | $17.90 (-2.93%) | $18.60 | $17.89 | 1.49 M | $1.70 B |
| 11/02/2026 | $18.31 | $18.41 (0.55%) | $18.68 | $18.24 | 1.34 M | $1.75 B |
| 10/30/2026 | $18.44 | $18.15 (-1.57%) | $18.48 | $17.98 | 1.51 M | $1.73 B |
| 10/29/2026 | $17.70 | $18.23 (2.99%) | $18.23 | $17.67 | 1.35 M | $1.73 B |
| 10/28/2026 | $17.02 | $17.41 (2.29%) | $17.42 | $17.02 | 1.32 M | $1.65 B |
| 10/27/2026 | $17.49 | $17.18 (-1.77%) | $17.64 | $17.18 | 1.18 M | $1.63 B |
| 10/26/2026 | $17.46 | $17.43 (-0.17%) | $17.68 | $17.25 | 1.22 M | $1.66 B |
| 10/23/2026 | $17.37 | $17.40 (0.17%) | $17.49 | $16.99 | 1.25 M | $1.65 B |
| 10/22/2026 | $16.59 | $17.62 (6.21%) | $17.69 | $16.54 | 1.17 M | $1.67 B |
| 10/21/2026 | $16.97 | $16.60 (-2.18%) | $17.11 | $16.47 | 1.21 M | $1.58 B |
| 10/20/2026 | $16.54 | $17.05 (3.08%) | $17.09 | $16.36 | 1.21 M | $1.62 B |
| 10/19/2026 | $16.60 | $16.46 (-0.84%) | $16.86 | $16.41 | 949.33 K | $1.56 B |
| 10/16/2026 | $17.14 | $16.65 (-2.86%) | $17.44 | $16.60 | 1.45 M | $1.58 B |
| 10/15/2026 | $16.26 | $17.12 (5.29%) | $17.18 | $16.26 | 1.45 M | $1.63 B |
| 10/14/2026 | $15.70 | $16.11 (2.61%) | $16.14 | $15.59 | 1.28 M | $1.53 B |
| 10/13/2026 | $15.83 | $15.90 (0.44%) | $16.07 | $15.82 | 1.26 M | $1.51 B |
| 10/12/2026 | $15.76 | $15.63 (-0.82%) | $16.04 | $15.62 | 1.30 M | $1.49 B |
| 10/09/2026 | $15.92 | $15.90 (-0.13%) | $16.23 | $15.73 | 1.44 M | $1.51 B |
| 10/08/2026 | $16.38 | $16.03 (-2.14%) | $16.44 | $15.96 | 1.88 M | $1.52 B |
| 10/07/2026 | $16.16 | $16.50 (2.1%) | $16.72 | $16.11 | 1.62 M | $1.57 B |
| 10/06/2026 | $16.13 | $16.26 (0.81%) | $16.49 | $16.06 | 1.17 M | $1.55 B |
| 10/05/2026 | $16.28 | $16.04 (-1.47%) | $16.35 | $15.91 | 1.55 M | $1.52 B |
| 10/02/2026 | $16.29 | $16.24 (-0.31%) | $16.64 | $16.16 | 1.38 M | $1.54 B |
| 10/01/2026 | $16.37 | $16.07 (-1.83%) | $16.61 | $15.90 | 2.09 M | $1.53 B |
| 09/30/2026 | $16.43 | $16.42 (-0.06%) | $16.79 | $16.30 | 1.26 M | $1.56 B |
| 09/29/2026 | $17.01 | $16.46 (-3.23%) | $17.01 | $16.43 | 1.27 M | $1.56 B |
| 09/28/2026 | $17.15 | $16.92 (-1.34%) | $17.27 | $16.73 | 1.16 M | $1.61 B |
| 09/25/2026 | $16.96 | $17.18 (1.3%) | $17.26 | $16.85 | 1.01 M | $1.63 B |
| 09/24/2026 | $16.66 | $17.00 (2.04%) | $17.05 | $16.64 | 1.07 M | $1.62 B |
| 09/23/2026 | $16.76 | $16.75 (-0.06%) | $16.82 | $16.41 | 1.30 M | $1.59 B |
| 09/22/2026 | $16.42 | $16.96 (3.29%) | $17.02 | $16.31 | 1.36 M | $1.61 B |
| 09/21/2026 | $15.87 | $16.12 (1.58%) | $16.23 | $15.67 | 1.27 M | $1.53 B |
| 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 |
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.
