Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Sally Beauty Holdings, Inc. (SBH)

Compare
8.59
+0.27
+(3.25%)
At close: April 4 at 4:00:02 PM EDT
8.59
0.00
(0.00%)
After hours: April 4 at 7:50:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.018.698.008.598.592,771,700
Apr 3, 20258.828.858.078.328.322,272,000
Apr 2, 20258.849.238.779.099.092,113,700
Apr 1, 20259.139.148.808.928.922,362,400
Mar 31, 20258.729.138.669.039.031,909,000
Mar 28, 20259.069.108.738.858.852,178,400
Mar 27, 20258.849.228.799.149.141,816,200
Mar 26, 20258.638.898.568.858.851,523,600
Mar 25, 20258.838.908.608.668.661,788,600
Mar 24, 20258.708.968.668.918.911,680,300
Mar 21, 20258.338.658.258.598.594,218,700
Mar 20, 20258.898.958.508.508.501,455,400
Mar 19, 20258.759.078.739.009.001,914,100
Mar 18, 20258.918.918.738.758.752,231,300
Mar 17, 20259.249.248.888.958.952,158,700
Mar 14, 20259.119.158.859.129.122,333,200
Mar 13, 20259.149.298.818.978.972,811,300
Mar 12, 20259.509.639.089.089.082,998,800
Mar 11, 20259.519.539.259.449.443,266,100
Mar 10, 20259.289.769.289.519.513,378,200
Mar 7, 20259.069.388.989.319.312,502,400
Mar 6, 20258.689.188.669.129.122,943,600
Mar 5, 20258.728.878.688.858.851,568,400
Mar 4, 20258.608.948.528.678.673,229,200
Mar 3, 20259.059.288.688.768.762,218,400
Feb 28, 20258.909.028.819.029.022,144,500
Feb 27, 20259.159.178.868.938.932,411,700
Feb 26, 20259.619.699.169.189.182,631,200
Feb 25, 20259.279.729.239.589.583,095,400
Feb 24, 20259.029.448.959.209.203,238,000
Feb 21, 20259.439.458.888.948.942,773,100
Feb 20, 20259.419.679.249.329.322,841,300
Feb 19, 20259.239.549.209.489.483,351,900
Feb 18, 20259.039.499.039.369.362,795,200
Feb 14, 20259.509.659.079.299.293,339,600
Feb 13, 202510.1810.229.109.599.596,056,000
Feb 12, 20259.409.879.119.189.184,630,300
Feb 11, 20259.469.689.369.689.682,442,700
Feb 10, 20259.799.809.479.579.573,693,500
Feb 7, 202510.2410.439.649.769.762,912,100
Feb 6, 202510.7010.9410.4110.4210.422,172,500
Feb 5, 202510.5810.7110.4810.5910.592,178,700
Feb 4, 202510.6710.9010.5910.6610.661,984,800
Feb 3, 202510.5710.7610.4210.5010.501,831,000
Jan 31, 202511.2311.2810.8110.8710.872,159,500
Jan 30, 202511.1011.5811.1011.3311.332,260,400
Jan 29, 202511.1511.1510.7811.0311.031,118,100
Jan 28, 202511.2011.4311.0611.0711.071,795,000
Jan 27, 202511.0011.3110.7511.2911.292,681,000
Jan 24, 202511.2611.2610.9311.0111.011,842,600
Jan 23, 202511.1111.3011.0111.2911.291,310,400
Jan 22, 202511.2511.4211.1011.1111.112,373,000
Jan 21, 202511.0311.3310.5611.2511.252,443,700
Jan 17, 202511.2811.3610.9911.2611.261,525,600
Jan 16, 202511.2711.2710.9711.1511.151,773,300
Jan 15, 202511.4411.4810.9211.0011.001,985,000
Jan 14, 202511.0111.1410.8111.1411.141,641,500
Jan 13, 202511.0811.3110.8211.0211.022,081,600
Jan 10, 202510.5511.2410.5411.1811.182,261,500
Jan 8, 202510.8010.8010.4410.7510.751,864,200
Jan 7, 202510.8610.9910.7210.8010.801,805,500
Jan 6, 202510.8611.0410.6110.7310.732,167,100
Jan 3, 202510.7511.0010.6410.7410.743,223,000
Jan 2, 202510.4910.7210.3510.6810.682,297,800
Dec 31, 202410.1510.5210.0510.4510.452,443,000
Dec 30, 202410.7410.819.9310.0010.003,194,600
Dec 27, 202411.0411.1610.8210.8410.841,555,000
Dec 26, 202411.1511.3611.0011.1811.181,850,100
Dec 24, 202411.4111.4211.1411.2511.25717,200
Dec 23, 202411.5611.5611.2811.3711.371,725,900
Dec 20, 202411.7111.9311.5511.5511.553,927,300
Dec 19, 202412.2012.2711.7411.8611.861,758,200
Dec 18, 202412.3812.5312.0112.1212.121,441,900
Dec 17, 202412.3012.5112.1712.2912.291,851,100
Dec 16, 202412.4012.6312.3412.4212.421,687,100
Dec 13, 202412.5812.6212.3312.4712.471,547,000
Dec 12, 202412.7012.8012.5512.5912.591,799,600
Dec 11, 202412.9412.9512.7012.7212.721,571,200
Dec 10, 202412.7812.8812.4712.7112.711,877,300
Dec 9, 202413.3613.4312.7212.7312.731,904,600
Dec 6, 202413.0913.3012.9113.2313.231,665,300
Dec 5, 202413.7013.8112.9012.9112.912,266,800
Dec 4, 202413.6713.9913.5813.8713.871,679,800
Dec 3, 202413.8513.9213.3813.7113.711,835,300
Dec 2, 202413.9914.0213.7913.9313.931,884,400
Nov 29, 202414.0114.1713.6013.9313.931,242,800
Nov 27, 202414.3514.7914.1114.1414.142,011,300
Nov 26, 202414.0114.2913.8514.2214.223,076,000
Nov 25, 202413.6914.6413.5014.0914.097,131,000
Nov 22, 202413.0313.2112.8312.9712.973,544,900
Nov 21, 202413.1713.1912.8812.9712.971,881,200
Nov 20, 202412.9613.1912.8213.1313.131,815,000
Nov 19, 202413.1613.4612.9513.0813.081,694,600
Nov 18, 202413.3813.6713.0813.3413.342,146,700
Nov 15, 202414.1914.3612.9513.4113.411,852,800
Nov 14, 202412.9514.0912.9513.7813.782,951,100
Nov 13, 202412.8613.0312.4912.5312.532,308,900
Nov 12, 202413.0813.1212.7012.7712.771,009,200
Nov 11, 202412.9713.3012.9413.1013.101,207,300
Nov 8, 202412.9512.9512.6012.8112.811,099,600
Nov 7, 202413.1113.3912.9913.0813.081,408,900
Nov 6, 202413.7513.9613.2113.2213.221,498,600
Nov 5, 202412.8112.9512.7312.9112.911,042,900
Nov 4, 202413.0613.2912.8812.9212.92878,400
Nov 1, 202413.0313.2713.0313.1213.121,203,200
Oct 31, 202413.4113.4812.9913.0013.00973,300
Oct 30, 202413.3213.6913.1813.4913.49710,900
Oct 29, 202413.3513.4913.1713.3213.32862,600
Oct 28, 202412.7113.7112.6913.4013.402,113,000
Oct 25, 202412.6412.6412.4412.5312.53758,000
Oct 24, 202412.4312.5812.2612.4212.42809,100
Oct 23, 202412.1412.4112.1112.3912.39763,000
Oct 22, 202412.3012.4012.1712.2712.27750,200
Oct 21, 202412.5612.6812.3112.4112.41799,500
Oct 18, 202413.0213.0712.5512.6112.61857,100
Oct 17, 202412.7412.9912.5912.9612.96763,400
Oct 16, 202412.8412.9012.6812.7012.70887,200
Oct 15, 202412.4113.0512.4112.7312.73780,100
Oct 14, 202412.5912.7312.4912.5412.54693,400
Oct 11, 202412.5312.7312.5312.6312.63591,600
Oct 10, 202412.7712.7712.3612.5212.52994,600
Oct 9, 202413.0513.1312.8912.9212.92669,000
Oct 8, 202413.1613.2512.8613.0513.05852,600
Oct 7, 202413.5013.5013.1113.2413.241,381,500
Oct 4, 202413.3013.6913.2813.5813.581,057,600
Oct 3, 202413.1613.2112.8312.9512.95839,800
Oct 2, 202413.4913.7513.3113.3213.32926,600
Oct 1, 202413.4413.5913.1113.4913.491,186,500
Sep 30, 202413.3213.7213.2713.5713.571,227,500
Sep 27, 202413.4913.6313.3313.4213.421,007,400
Sep 26, 202413.3913.6213.1713.3413.341,063,700
Sep 25, 202413.2713.2713.0213.0713.07801,500
Sep 24, 202413.4013.5913.2713.3313.33971,700
Sep 23, 202413.5113.5213.0513.2313.231,140,500
Sep 20, 202413.4213.5713.2413.5213.523,495,900
Sep 19, 202413.7313.8513.4613.5913.591,595,900
Sep 18, 202413.4313.9513.1813.2013.201,525,800
Sep 17, 202413.3113.5313.2013.4513.451,354,000
Sep 16, 202412.9113.2412.9013.1113.111,466,200
Sep 13, 202412.7513.2612.6812.9412.941,225,400
Sep 12, 202412.3812.6312.3112.5012.501,359,400
Sep 11, 202411.7112.4311.6512.2712.271,748,800
Sep 10, 202411.7111.8011.4111.7711.771,150,300
Sep 9, 202412.0112.1011.6511.6911.691,459,800
Sep 6, 202412.2812.4511.9111.9411.941,594,300
Sep 5, 202412.5412.7212.2912.3112.31887,300
Sep 4, 202412.6612.7112.3312.4912.491,156,200
Sep 3, 202412.7712.8712.5712.7712.771,788,900
Aug 30, 202413.1013.1012.8013.0513.051,402,700
Aug 29, 202412.9613.1512.7812.9912.991,078,000
Aug 28, 202412.9013.0612.7712.8512.851,001,600
Aug 27, 202413.0713.1512.9013.0813.08965,200
Aug 26, 202413.3413.3513.0913.1013.101,231,100
Aug 23, 202413.3113.3813.0213.2513.251,514,200
Aug 22, 202413.3213.3212.9813.0613.061,438,100
Aug 21, 202413.3013.6313.1113.2813.281,358,300
Aug 20, 202412.9113.2012.8913.1013.101,025,600
Aug 19, 202412.6813.0712.6812.9512.95871,900
Aug 16, 202412.6312.8812.4412.6512.651,509,600
Aug 15, 202411.9512.7111.9512.6512.651,715,000
Aug 14, 202411.3211.4511.1311.3511.351,363,300
Aug 13, 202410.7111.2710.6911.2111.211,484,000
Aug 12, 202410.2610.6610.1710.6210.622,308,100
Aug 9, 202410.2910.319.9410.1810.182,029,100
Aug 8, 202410.5710.8810.0810.3010.302,622,700
Aug 7, 20249.569.599.279.399.391,775,800
Aug 6, 20249.479.589.219.439.431,292,600
Aug 5, 20249.649.769.069.429.422,447,900
Aug 2, 202410.2310.4710.0810.2710.271,639,600
Aug 1, 202411.4511.5210.6510.7410.741,289,000
Jul 31, 202411.3811.8511.1711.4511.451,369,000
Jul 30, 202411.1711.3711.0411.3111.311,044,900
Jul 29, 202411.3411.4111.1011.1211.121,038,300
Jul 26, 202411.2011.4211.0411.3411.341,133,700
Jul 25, 202411.1011.2010.9811.0311.031,417,500
Jul 24, 202411.2111.3711.1011.1011.101,106,200
Jul 23, 202411.2811.5111.2011.3211.321,235,400
Jul 22, 202411.3411.4110.8911.3911.391,034,400
Jul 19, 202411.4511.5111.1211.2011.20983,000
Jul 18, 202411.6111.9811.4311.4911.491,038,700
Jul 17, 202411.4911.7811.4211.7111.711,512,500
Jul 16, 202410.9611.7210.8611.6511.651,517,100
Jul 15, 202410.9911.0910.6710.7210.721,716,800
Jul 12, 202411.2111.2110.8210.9510.951,253,100
Jul 11, 202410.1211.0910.1211.0611.061,628,300
Jul 10, 202410.6710.709.909.949.941,398,900
Jul 9, 202410.5910.8310.2810.5910.591,215,900
Jul 8, 202410.8911.1110.7710.7710.771,286,100
Jul 5, 202411.0911.1910.7110.8110.811,145,700
Jul 3, 202411.1111.2711.0611.0911.09535,700
Jul 2, 202410.8611.2710.8211.1211.121,074,700
Jul 1, 202410.8110.9010.6110.7810.781,344,000
Jun 28, 202410.6810.8110.6510.7310.735,608,800
Jun 27, 202410.6210.7010.4110.6310.63901,700
Jun 26, 202410.3210.7310.3210.7110.71953,500
Jun 25, 202410.5910.7210.3610.3910.391,280,400
Jun 24, 202410.4110.8010.3810.6310.631,293,900
Jun 21, 202410.1410.3110.1110.2810.282,622,900
Jun 20, 202410.3810.4910.1110.1810.181,090,800
Jun 18, 202410.3510.4410.2310.3810.381,277,400
Jun 17, 202410.2910.5210.2310.4110.411,471,700
Jun 14, 202410.6210.7110.3210.3810.381,498,600
Jun 13, 202411.2711.3010.7010.7810.781,340,400
Jun 12, 202411.6211.9011.2411.3111.311,116,900
Jun 11, 202411.0911.3011.0111.2811.28865,800
Jun 10, 202411.2111.2910.9811.2111.21874,300
Jun 7, 202411.7711.7911.3811.3911.39963,100
Jun 6, 202412.0312.1411.8711.9111.91784,000
Jun 5, 202412.0612.1211.7612.1112.111,390,800
Jun 4, 202412.2712.3111.9812.0412.041,513,600
Jun 3, 202412.3612.6312.3012.4912.491,715,700
May 31, 202411.7412.1911.6712.1812.181,379,000
May 30, 202411.4411.7311.3311.6511.651,271,500
May 29, 202411.2511.3411.0711.2711.271,043,000
May 28, 202411.2811.7311.1611.4611.461,000,500
May 24, 202411.0211.2310.9711.2011.20975,300
May 23, 202411.0311.0410.7410.9310.931,202,900
May 22, 202410.7311.0210.6111.0011.001,333,800
May 21, 202410.7310.8010.5610.7610.761,158,000
May 20, 202411.0311.0810.7010.7210.721,157,800
May 17, 202411.2411.2910.9711.0711.07940,400
May 16, 202411.0211.3911.0211.2811.281,346,800
May 15, 202411.5011.5010.9110.9310.931,039,200
May 14, 202411.5711.7711.1911.4211.421,910,000
May 13, 202410.8011.4310.7611.2411.241,967,700
May 10, 202410.3210.7210.2710.6610.661,698,900
May 9, 202410.2810.999.9010.3410.342,181,600
May 8, 202410.4610.8210.4610.8210.821,466,700
May 7, 202410.7010.8810.5310.5910.591,340,200
May 6, 202410.9111.0910.5910.6010.601,170,900
May 3, 202411.2411.4210.7810.7810.78924,700
May 2, 202410.8110.9710.6010.9510.95986,400
May 1, 202410.8010.9110.5110.5810.581,393,100
Apr 30, 202410.8511.0810.7710.8510.85824,700
Apr 29, 202411.0611.1910.7810.9810.981,538,000
Apr 26, 202410.9111.1010.8611.0011.00679,700
Apr 25, 202410.6810.9710.4110.8710.871,134,500
Apr 24, 202410.9411.0010.7610.9110.911,046,900
Apr 23, 202410.7811.2210.7811.1011.101,210,900
Apr 22, 202410.6510.8910.6110.7310.731,083,400
Apr 19, 202410.4810.6210.4210.6010.60869,600
Apr 18, 202410.3910.7910.3910.5610.561,371,600
Apr 17, 202410.4010.5710.2510.3110.311,311,200
Apr 16, 202410.2510.4310.1610.3510.351,546,800
Apr 15, 202411.0611.2010.3410.3510.351,241,300
Apr 12, 202411.0711.1010.8210.9210.921,324,400
Apr 11, 202411.1011.2410.9611.2011.201,396,500
Apr 10, 202410.7310.9410.5510.9210.921,482,600
Apr 9, 202410.9011.1910.8311.0911.09899,100
Apr 8, 202410.9911.1310.7410.7510.751,233,400
Apr 5, 202410.9911.1110.7910.8910.891,290,300

Related Tickers

FLWS 1-800-FLOWERS.COM, Inc.
5.60
+6.26%
 
BBW Build-A-Bear Workshop, Inc.
36.20
+0.30%
 
SVV Savers Value Village, Inc.
7.68
+8.02%
 
EYE National Vision Holdings, Inc.
11.31
-0.22%
 
ARHS Arhaus, Inc.
7.75
+9.77%
 
HZO MarineMax, Inc.
18.90
-3.08%
 
BNED Barnes & Noble Education, Inc.
8.75
-6.91%
 
ODP The ODP Corporation
13.87
+5.16%
 
MUSA Murphy USA Inc.
470.04
-2.59%
 
BBWI Bath & Body Works, Inc.
27.29
-2.01%