Sally Beauty Holdings, Inc.SBHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.25 | $16.52 | $15.24 | $16.24 | 1.84M |
| 1/30/2026 | $14.86 | $15.35 | $14.86 | $15.22 | 1.61M |
| 1/29/2026 | $14.95 | $15.48 | $14.92 | $15.12 | 1.57M |
| 1/28/2026 | $15.19 | $15.30 | $14.86 | $14.97 | 1.24M |
| 1/27/2026 | $15.35 | $15.59 | $14.88 | $15.21 | 1.68M |
| 1/26/2026 | $15.43 | $15.69 | $15.26 | $15.44 | 1.50M |
| 1/23/2026 | $15.93 | $16.02 | $15.04 | $15.41 | 1.39M |
| 1/22/2026 | $16.15 | $16.53 | $15.96 | $16.04 | 1.54M |
| 1/21/2026 | $17.08 | $17.92 | $16.01 | $16.06 | 2.98M |
| 1/20/2026 | $15.16 | $16.14 | $15.02 | $16.05 | 1.87M |
| 1/16/2026 | $15.73 | $15.88 | $15.44 | $15.46 | 1.02M |
| 1/15/2026 | $15.66 | $15.97 | $15.43 | $15.89 | 1.79M |
| 1/14/2026 | $15.73 | $16.00 | $15.42 | $15.72 | 1.11M |
| 1/13/2026 | $15.72 | $15.88 | $15.45 | $15.83 | 983,000 |
| 1/12/2026 | $15.50 | $15.91 | $15.09 | $15.71 | 1.13M |
| 1/9/2026 | $15.51 | $15.86 | $14.94 | $15.75 | 1.71M |
| 1/8/2026 | $14.47 | $15.42 | $14.20 | $15.37 | 3.95M |
| 1/7/2026 | $15.22 | $15.29 | $14.62 | $14.68 | 1.76M |
| 1/6/2026 | $14.78 | $15.37 | $14.70 | $15.21 | 1.67M |
| 1/5/2026 | $14.39 | $15.10 | $14.39 | $14.92 | 1.82M |
| 1/2/2026 | $14.50 | $14.59 | $14.37 | $14.49 | 1.16M |
| 12/31/2025 | $14.39 | $14.47 | $14.22 | $14.26 | 1.29M |
| 12/30/2025 | $14.11 | $14.55 | $14.03 | $14.43 | 1.53M |
| 12/29/2025 | $14.89 | $15.02 | $14.07 | $14.11 | 1.76M |
| 12/26/2025 | $15.17 | $15.23 | $14.98 | $14.99 | 983,037 |
| 12/24/2025 | $14.99 | $15.30 | $14.99 | $15.16 | 644,020 |
| 12/23/2025 | $15.43 | $15.43 | $14.94 | $15.04 | 1.39M |
| 12/22/2025 | $15.32 | $15.74 | $15.25 | $15.33 | 1.21M |
| 12/19/2025 | $15.10 | $15.39 | $15.04 | $15.26 | 3.31M |
| 12/18/2025 | $15.18 | $15.46 | $14.99 | $15.15 | 1.37M |
| 12/17/2025 | $14.91 | $15.15 | $14.79 | $15.07 | 1.32M |
| 12/16/2025 | $14.92 | $15.21 | $14.88 | $14.90 | 1.28M |
| 12/15/2025 | $15.27 | $15.58 | $14.77 | $14.91 | 1.84M |
| 12/12/2025 | $15.58 | $15.71 | $15.14 | $15.50 | 1.58M |
| 12/11/2025 | $15.72 | $16.06 | $15.38 | $15.55 | 1.54M |
| 12/10/2025 | $15.53 | $15.95 | $15.51 | $15.78 | 2.18M |
| 12/9/2025 | $15.52 | $15.76 | $15.26 | $15.51 | 1.13M |
| 12/8/2025 | $15.82 | $15.82 | $15.42 | $15.52 | 1.66M |
| 12/5/2025 | $15.60 | $16.13 | $15.55 | $15.63 | 1.34M |
| 12/4/2025 | $15.38 | $15.74 | $15.04 | $15.54 | 1.68M |
| 12/3/2025 | $15.66 | $15.88 | $15.38 | $15.39 | 1.57M |
| 12/2/2025 | $16.20 | $16.45 | $15.80 | $15.82 | 1.73M |
| 12/1/2025 | $15.75 | $16.42 | $15.61 | $16.24 | 1.87M |
| 11/28/2025 | $16.46 | $16.46 | $15.82 | $15.86 | 838,900 |
| 11/26/2025 | $15.94 | $16.60 | $15.94 | $16.43 | 1.66M |
| 11/25/2025 | $15.65 | $16.45 | $15.54 | $15.99 | 1.59M |
| 11/24/2025 | $14.94 | $15.90 | $14.90 | $15.61 | 2.31M |
| 11/21/2025 | $14.16 | $15.12 | $14.05 | $14.93 | 1.55M |
| 11/20/2025 | $14.06 | $14.34 | $13.96 | $14.15 | 1.70M |
| 11/19/2025 | $14.82 | $14.89 | $13.90 | $14.01 | 1.60M |
| 11/18/2025 | $14.16 | $14.73 | $14.15 | $14.65 | 1.74M |
| 11/17/2025 | $14.29 | $14.89 | $14.05 | $14.23 | 1.90M |
| 11/14/2025 | $14.15 | $14.36 | $13.53 | $14.18 | 2.76M |
| 11/13/2025 | $15.68 | $17.40 | $14.40 | $14.45 | 4.35M |
| 11/12/2025 | $14.57 | $14.99 | $14.54 | $14.68 | 4.32M |
| 11/11/2025 | $14.13 | $14.66 | $14.13 | $14.57 | 2.31M |
| 11/10/2025 | $14.16 | $14.16 | $13.79 | $14.11 | 1.68M |
| 11/7/2025 | $13.83 | $14.10 | $13.74 | $14.01 | 1.54M |
| 11/6/2025 | $14.14 | $14.42 | $13.73 | $13.76 | 1.94M |
| 11/5/2025 | $14.12 | $14.68 | $13.82 | $14.43 | 2.51M |