5 DAY PERFORMANCE
+15.25%
1 MONTH PERFORMANCE
+16.88%
3 MONTH PERFORMANCE
-14.77%
6 MONTH PERFORMANCE
-14.16%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
-9.38%
Sally Beauty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.50 | $9.08 (-4.42%) | $9.63 | $9.08 | 2.40 M | $938.08 M |
| 03/11/2025 | $9.51 | $9.44 (-0.74%) | $9.53 | $9.25 | 3.27 M | $963.08 M |
| 03/10/2025 | $9.28 | $9.51 (2.48%) | $9.76 | $9.28 | 3.38 M | $970.22 M |
| 03/07/2025 | $9.06 | $9.31 (2.76%) | $9.38 | $8.98 | 2.50 M | $949.82 M |
| 03/06/2025 | $8.68 | $9.12 (5.07%) | $9.18 | $8.66 | 2.94 M | $930.43 M |
| 03/05/2025 | $8.72 | $8.85 (1.49%) | $8.87 | $8.68 | 1.57 M | $902.89 M |
| 03/04/2025 | $8.60 | $8.67 (0.81%) | $8.94 | $8.52 | 3.23 M | $884.52 M |
| 03/03/2025 | $9.05 | $8.76 (-3.2%) | $9.28 | $8.68 | 2.22 M | $893.70 M |
| 02/28/2025 | $8.90 | $9.02 (1.35%) | $9.02 | $8.81 | 2.14 M | $920.23 M |
| 02/27/2025 | $9.15 | $8.93 (-2.4%) | $9.17 | $8.86 | 2.41 M | $911.05 M |
| 02/26/2025 | $9.61 | $9.18 (-4.47%) | $9.69 | $9.16 | 2.63 M | $936.55 M |
| 02/25/2025 | $9.27 | $9.58 (3.34%) | $9.72 | $9.23 | 3.10 M | $977.36 M |
| 02/24/2025 | $9.02 | $9.20 (2%) | $9.44 | $8.95 | 3.24 M | $938.59 M |
| 02/21/2025 | $9.43 | $8.94 (-5.2%) | $9.45 | $8.88 | 2.77 M | $912.07 M |
| 02/20/2025 | $9.41 | $9.32 (-0.96%) | $9.67 | $9.24 | 2.84 M | $950.84 M |
| 02/19/2025 | $9.23 | $9.48 (2.71%) | $9.54 | $9.20 | 3.35 M | $967.16 M |
| 02/18/2025 | $9.03 | $9.36 (3.65%) | $9.49 | $9.03 | 2.80 M | $954.92 M |
| 02/14/2025 | $9.50 | $9.29 (-2.21%) | $9.65 | $9.07 | 3.34 M | $947.78 M |
| 02/13/2025 | $10.18 | $9.59 (-5.8%) | $10.22 | $9.10 | 6.06 M | $978.38 M |
| 02/12/2025 | $9.40 | $9.18 (-2.34%) | $9.87 | $9.11 | 4.63 M | $936.55 M |
| 02/11/2025 | $9.46 | $9.68 (2.33%) | $9.68 | $9.36 | 2.44 M | $987.56 M |
| 02/10/2025 | $9.79 | $9.57 (-2.25%) | $9.80 | $9.47 | 3.69 M | $976.34 M |
| 02/07/2025 | $10.24 | $9.76 (-4.69%) | $10.43 | $9.64 | 2.91 M | $998.80 M |
| 02/06/2025 | $10.70 | $10.42 (-2.62%) | $10.94 | $10.41 | 2.17 M | $1.07 B |
| 02/05/2025 | $10.58 | $10.59 (0.09%) | $10.71 | $10.48 | 2.18 M | $1.08 B |
| 02/04/2025 | $10.67 | $10.66 (-0.09%) | $10.90 | $10.59 | 1.98 M | $1.09 B |
| 02/03/2025 | $10.57 | $10.50 (-0.66%) | $10.76 | $10.42 | 1.83 M | $1.07 B |
| 01/31/2025 | $11.23 | $10.87 (-3.21%) | $11.28 | $10.81 | 2.16 M | $1.11 B |
| 01/30/2025 | $11.10 | $11.33 (2.07%) | $11.58 | $11.10 | 2.26 M | $1.16 B |
| 01/29/2025 | $11.15 | $11.03 (-1.08%) | $11.15 | $10.78 | 1.12 M | $1.13 B |
| 01/28/2025 | $11.20 | $11.07 (-1.16%) | $11.43 | $11.06 | 1.80 M | $1.13 B |
| 01/27/2025 | $11.00 | $11.29 (2.64%) | $11.31 | $10.75 | 2.68 M | $1.16 B |
| 01/24/2025 | $11.26 | $11.01 (-2.22%) | $11.26 | $10.93 | 1.84 M | $1.13 B |
| 01/23/2025 | $11.11 | $11.29 (1.62%) | $11.30 | $11.01 | 1.31 M | $1.16 B |
| 01/22/2025 | $11.25 | $11.11 (-1.24%) | $11.42 | $11.10 | 2.37 M | $1.14 B |
| 01/21/2025 | $11.03 | $11.25 (1.99%) | $11.33 | $10.56 | 2.44 M | $1.15 B |
| 01/17/2025 | $11.28 | $11.26 (-0.18%) | $11.36 | $10.99 | 1.53 M | $1.15 B |
| 01/16/2025 | $11.27 | $11.15 (-1.06%) | $11.27 | $10.97 | 1.77 M | $1.14 B |
| 01/15/2025 | $11.44 | $11.00 (-3.85%) | $11.48 | $10.92 | 1.99 M | $1.13 B |
| 01/14/2025 | $11.01 | $11.14 (1.18%) | $11.14 | $10.81 | 1.64 M | $1.14 B |
| 01/13/2025 | $11.08 | $11.02 (-0.54%) | $11.31 | $10.82 | 2.08 M | $1.13 B |
| 01/10/2025 | $10.55 | $11.18 (5.97%) | $11.24 | $10.54 | 2.26 M | $1.14 B |
| 01/08/2025 | $10.80 | $10.75 (-0.46%) | $10.80 | $10.44 | 1.86 M | $1.10 B |
| 01/07/2025 | $10.86 | $10.80 (-0.55%) | $10.99 | $10.72 | 1.81 M | $1.11 B |
| 01/06/2025 | $10.86 | $10.73 (-1.2%) | $11.04 | $10.61 | 2.17 M | $1.10 B |
| 01/03/2025 | $10.75 | $10.74 (-0.09%) | $11.00 | $10.64 | 3.22 M | $1.10 B |
| 01/02/2025 | $10.49 | $10.68 (1.81%) | $10.72 | $10.35 | 2.30 M | $1.09 B |
| 12/31/2024 | $10.15 | $10.45 (2.96%) | $10.52 | $10.05 | 2.44 M | $1.07 B |
| 12/30/2024 | $10.74 | $10.00 (-6.89%) | $10.81 | $9.93 | 3.19 M | $1.02 B |
| 12/27/2024 | $11.04 | $10.84 (-1.81%) | $11.16 | $10.82 | 1.56 M | $1.11 B |
| 12/26/2024 | $11.15 | $11.18 (0.27%) | $11.36 | $11.00 | 1.85 M | $1.14 B |
| 12/24/2024 | $11.41 | $11.25 (-1.4%) | $11.42 | $11.14 | 717,200 | $1.15 B |
| 12/23/2024 | $11.56 | $11.37 (-1.64%) | $11.56 | $11.28 | 1.73 M | $1.16 B |
| 12/20/2024 | $11.71 | $11.55 (-1.37%) | $11.93 | $11.55 | 3.93 M | $1.18 B |
| 12/19/2024 | $12.20 | $11.86 (-2.79%) | $12.27 | $11.74 | 1.76 M | $1.21 B |
| 12/18/2024 | $12.38 | $12.12 (-2.1%) | $12.53 | $12.01 | 1.44 M | $1.24 B |
| 12/17/2024 | $12.30 | $12.29 (-0.08%) | $12.51 | $12.17 | 1.85 M | $1.26 B |
| 12/16/2024 | $12.40 | $12.42 (0.16%) | $12.63 | $12.34 | 1.69 M | $1.27 B |
| 12/13/2024 | $12.58 | $12.47 (-0.87%) | $12.62 | $12.33 | 1.55 M | $1.28 B |
| 12/12/2024 | $12.70 | $12.59 (-0.87%) | $12.80 | $12.55 | 1.80 M | $1.29 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.
