Advertisement
U.S. markets close in 3 hours 14 minutes

Sally Beauty Holdings, Inc. (SBH)

NYSE - Nasdaq Real Time Price. Currency in USD
12.54+0.37 (+3.04%)
As of 12:43PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.1712.5512.1512.5412.54299,115
Mar 27, 202411.7412.2611.7212.1712.171,460,600
Mar 26, 202411.5211.7911.4011.6311.631,433,400
Mar 25, 202411.9411.9411.3011.3611.361,235,600
Mar 22, 202412.2012.2211.6811.7111.711,048,500
Mar 21, 202412.3212.4912.2612.2912.291,263,000
Mar 20, 202412.0312.3711.9212.3312.33962,300
Mar 19, 202411.9812.1811.7612.0612.061,468,300
Mar 18, 202411.9212.3011.7612.1912.191,744,800
Mar 15, 202411.7112.0211.7011.8511.853,374,900
Mar 14, 202412.3112.3511.7311.8411.841,303,800
Mar 13, 202411.8212.4911.8212.3712.371,256,600
Mar 12, 202411.6612.0111.6611.8411.841,259,800
Mar 11, 202412.7612.9411.5911.6311.631,785,400
Mar 08, 202412.6612.8512.5012.8412.842,586,400
Mar 07, 202412.2512.6312.1512.4712.471,302,600
Mar 06, 202412.4312.4411.7512.1212.121,318,700
Mar 05, 202412.3712.7012.3412.3512.351,329,000
Mar 04, 202412.6012.7712.4312.4812.481,446,300
Mar 01, 202412.6812.8612.3912.6412.641,386,700
Feb 29, 202412.5912.8612.5412.6312.631,587,600
Feb 28, 202412.6712.7812.4512.4812.481,403,400
Feb 27, 202413.1213.1412.9312.9712.971,618,400
Feb 26, 202413.2113.2112.9312.9712.971,238,200
Feb 23, 202412.9813.3912.8613.2213.221,633,500
Feb 22, 202413.4313.5612.9512.9912.991,282,400
Feb 21, 202413.4713.5813.3113.4513.451,338,300
Feb 20, 202413.4213.8413.2513.6713.671,370,000
Feb 16, 202413.5713.9113.5013.6213.621,193,300
Feb 15, 202413.7513.9113.5413.8013.801,242,600
Feb 14, 202413.1413.6712.9313.6413.641,415,500
Feb 13, 202413.0213.3112.7712.8612.861,931,500
Feb 12, 202413.0013.8213.0013.7713.771,576,600
Feb 09, 202412.9613.1212.8313.0213.021,118,200
Feb 08, 202412.9213.1912.8512.9812.981,013,800
Feb 07, 202412.9713.0312.8312.8912.891,110,300
Feb 06, 202412.6013.1412.4912.9312.931,927,400
Feb 05, 202412.3912.6712.1612.5912.591,452,600
Feb 02, 202412.8212.9612.4012.6712.671,661,500
Feb 01, 202412.4013.4612.1513.1413.142,591,800
Jan 31, 202412.3512.8712.3112.3212.322,430,300
Jan 30, 202412.4712.5212.2512.4312.431,405,500
Jan 29, 202412.1812.7012.1812.5612.561,332,300
Jan 26, 202412.2712.4412.1112.2012.20810,500
Jan 25, 202411.9312.1311.8612.1212.121,281,200
Jan 24, 202412.2112.2511.6011.7011.701,470,300
Jan 23, 202412.4412.5612.0412.0712.071,252,300
Jan 22, 202412.0112.3711.9112.2012.201,988,300
Jan 19, 202411.8011.9711.5411.8611.861,208,600
Jan 18, 202411.8911.9211.5911.7611.761,083,800
Jan 17, 202411.8212.1111.6411.7211.721,288,700
Jan 16, 202411.6112.0311.5212.0112.011,590,200
Jan 12, 202412.6912.7011.7611.8211.821,114,400
Jan 11, 202412.4712.4712.0512.2412.241,357,200
Jan 10, 202412.2812.6912.2212.5912.591,552,300
Jan 09, 202413.0213.0212.3212.3212.321,854,800
Jan 08, 202412.8113.2912.7213.2413.241,458,500
Jan 05, 202412.6913.1912.6412.8812.881,228,900
Jan 04, 202412.7012.8912.5212.8612.861,336,000
Jan 03, 202413.6613.6612.6012.7012.702,040,400
Jan 02, 202413.0713.8512.9113.2913.291,619,500
Dec 29, 202313.4713.5513.2013.2813.281,490,400
Dec 28, 202313.5713.6613.3613.4613.461,040,900
Dec 27, 202313.5613.7413.4813.6413.641,083,200
Dec 26, 202313.2513.5313.1013.5013.50980,500
Dec 22, 202313.1213.4413.0113.1913.191,015,500
Dec 21, 202313.1513.4113.0213.3513.351,072,800
Dec 20, 202312.7813.3412.7512.9512.951,653,800
Dec 19, 202312.9613.1212.6913.0613.061,808,500
Dec 18, 202312.9912.9912.6612.7512.752,852,100
Dec 15, 202313.1613.1612.5812.9412.944,682,300
Dec 14, 202312.7113.3012.5513.1113.113,002,000
Dec 13, 202311.3212.2311.2912.2112.213,080,000
Dec 12, 202311.1711.6211.1011.4011.403,654,000
Dec 11, 202311.0211.3010.9611.2011.202,738,600
Dec 08, 202310.6411.1310.6211.0511.051,914,100
Dec 07, 202310.3010.6810.2710.6610.661,780,200
Dec 06, 202310.2910.5410.1610.2710.271,826,300
Dec 05, 202310.1710.219.9810.0110.011,956,200
Dec 04, 202310.2410.6310.1310.2210.222,103,500
Dec 01, 20239.7010.479.6610.3810.382,298,200
Nov 30, 20239.809.859.539.679.672,403,100
Nov 29, 20239.9110.119.619.749.742,082,400
Nov 28, 20239.829.999.689.879.871,747,000
Nov 27, 20239.9910.009.759.809.802,014,100
Nov 24, 20239.7610.069.7610.0510.05844,200
Nov 22, 20239.7310.109.679.859.851,684,300
Nov 21, 20239.359.839.299.659.651,915,800
Nov 20, 20239.289.499.169.469.461,884,700
Nov 17, 20238.859.418.829.339.332,711,000
Nov 16, 20238.979.048.598.648.641,948,600
Nov 15, 20238.879.528.879.119.112,713,900
Nov 14, 20238.559.698.418.808.805,983,300
Nov 13, 20238.278.428.128.138.132,605,400
Nov 10, 20238.468.468.148.328.321,906,200
Nov 09, 20238.758.758.328.368.361,581,500
Nov 08, 20238.908.968.608.678.671,405,200
Nov 07, 20238.849.038.749.009.001,096,900
Nov 06, 20239.249.268.708.818.811,678,500
Nov 03, 20239.219.409.169.279.271,529,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...