-
5 DAY PERFORMANCE
+6.24% -
1 MONTH PERFORMANCE
+4.98% -
3 MONTH PERFORMANCE
+27.57% -
6 MONTH PERFORMANCE
+12.07% -
YEAR-TO-DATE PERFORMANCE
+0.00% -
1 YEAR PERFORMANCE
+45.30%
Sally Beauty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $13.31 | $13.32 (0.04%) | $13.48 | $13.20 | 329,211 | $1.37 B |
| 09/16/2024 | $12.91 | $13.11 (1.55%) | $13.24 | $12.90 | 1.47 M | $1.35 B |
| 09/13/2024 | $12.75 | $12.94 (1.49%) | $13.26 | $12.68 | 1.23 M | $1.34 B |
| 09/12/2024 | $12.38 | $12.50 (0.97%) | $12.63 | $12.31 | 1.36 M | $1.29 B |
| 09/11/2024 | $11.71 | $12.27 (4.78%) | $12.43 | $11.65 | 1.75 M | $1.27 B |
| 09/10/2024 | $11.71 | $11.77 (0.51%) | $11.80 | $11.41 | 1.15 M | $1.21 B |
| 09/09/2024 | $12.01 | $11.69 (-2.66%) | $12.10 | $11.65 | 1.46 M | $1.21 B |
| 09/06/2024 | $12.28 | $11.94 (-2.77%) | $12.45 | $11.91 | 1.59 M | $1.23 B |
| 09/05/2024 | $12.54 | $12.31 (-1.83%) | $12.72 | $12.29 | 887,300 | $1.27 B |
| 09/04/2024 | $12.66 | $12.49 (-1.34%) | $12.71 | $12.33 | 1.16 M | $1.29 B |
| 09/03/2024 | $12.77 | $12.77 (0%) | $12.87 | $12.57 | 1.79 M | $1.32 B |
| 08/30/2024 | $13.10 | $13.05 (-0.38%) | $13.10 | $12.80 | 1.40 M | $1.35 B |
| 08/29/2024 | $12.96 | $12.99 (0.23%) | $13.15 | $12.78 | 1.08 M | $1.34 B |
| 08/28/2024 | $12.90 | $12.85 (-0.39%) | $13.06 | $12.77 | 1.00 M | $1.33 B |
| 08/27/2024 | $13.07 | $13.08 (0.08%) | $13.15 | $12.90 | 965,200 | $1.35 B |
| 08/26/2024 | $13.34 | $13.10 (-1.8%) | $13.35 | $13.09 | 1.23 M | $1.35 B |
| 08/23/2024 | $13.31 | $13.25 (-0.45%) | $13.38 | $13.02 | 1.51 M | $1.37 B |
| 08/22/2024 | $13.32 | $13.06 (-1.95%) | $13.32 | $12.98 | 1.44 M | $1.35 B |
| 08/21/2024 | $13.30 | $13.28 (-0.15%) | $13.63 | $13.11 | 1.36 M | $1.37 B |
| 08/20/2024 | $12.91 | $13.10 (1.47%) | $13.20 | $12.89 | 1.03 M | $1.35 B |
| 08/19/2024 | $12.68 | $12.95 (2.13%) | $13.07 | $12.68 | 871,900 | $1.34 B |
| 08/16/2024 | $12.63 | $12.65 (0.16%) | $12.88 | $12.44 | 1.51 M | $1.31 B |
| 08/15/2024 | $11.95 | $12.65 (5.86%) | $12.71 | $11.95 | 1.72 M | $1.31 B |
| 08/14/2024 | $11.32 | $11.35 (0.27%) | $11.45 | $11.13 | 1.36 M | $1.17 B |
| 08/13/2024 | $10.71 | $11.21 (4.67%) | $11.27 | $10.69 | 1.48 M | $1.16 B |
| 08/12/2024 | $10.26 | $10.62 (3.51%) | $10.66 | $10.17 | 2.31 M | $1.10 B |
| 08/09/2024 | $10.29 | $10.18 (-1.07%) | $10.31 | $9.94 | 2.03 M | $1.05 B |
| 08/08/2024 | $10.57 | $10.30 (-2.55%) | $10.88 | $10.08 | 2.62 M | $1.06 B |
| 08/07/2024 | $9.56 | $9.39 (-1.78%) | $9.59 | $9.27 | 1.78 M | $968.95 M |
| 08/06/2024 | $9.47 | $9.43 (-0.42%) | $9.58 | $9.21 | 1.29 M | $973.08 M |
| 08/05/2024 | $9.64 | $9.42 (-2.28%) | $9.76 | $9.06 | 2.45 M | $972.05 M |
| 08/02/2024 | $10.23 | $10.27 (0.39%) | $10.47 | $10.08 | 1.64 M | $1.07 B |
| 08/01/2024 | $11.45 | $10.74 (-6.2%) | $11.52 | $10.65 | 1.29 M | $1.12 B |
| 07/31/2024 | $11.38 | $11.45 (0.62%) | $11.85 | $11.17 | 1.37 M | $1.19 B |
| 07/30/2024 | $11.17 | $11.31 (1.25%) | $11.37 | $11.04 | 1.04 M | $1.18 B |
| 07/29/2024 | $11.34 | $11.12 (-1.94%) | $11.41 | $11.10 | 1.04 M | $1.16 B |
| 07/26/2024 | $11.20 | $11.34 (1.25%) | $11.42 | $11.04 | 1.13 M | $1.18 B |
| 07/25/2024 | $11.10 | $11.03 (-0.63%) | $11.20 | $10.98 | 1.42 M | $1.15 B |
| 07/24/2024 | $11.21 | $11.10 (-0.98%) | $11.37 | $11.10 | 1.11 M | $1.16 B |
| 07/23/2024 | $11.28 | $11.32 (0.35%) | $11.51 | $11.20 | 1.24 M | $1.18 B |
| 07/22/2024 | $11.34 | $11.39 (0.44%) | $11.41 | $10.89 | 1.03 M | $1.19 B |
| 07/19/2024 | $11.45 | $11.20 (-2.18%) | $11.51 | $11.12 | 983,100 | $1.17 B |
| 07/18/2024 | $11.61 | $11.49 (-1.03%) | $11.98 | $11.43 | 1.04 M | $1.20 B |
| 07/17/2024 | $11.49 | $11.71 (1.91%) | $11.78 | $11.42 | 1.51 M | $1.22 B |
| 07/16/2024 | $10.96 | $11.65 (6.3%) | $11.72 | $10.86 | 1.52 M | $1.21 B |
| 07/15/2024 | $10.99 | $10.72 (-2.46%) | $11.09 | $10.67 | 1.72 M | $1.12 B |
| 07/12/2024 | $11.21 | $10.95 (-2.32%) | $11.21 | $10.82 | 1.25 M | $1.14 B |
| 07/11/2024 | $10.12 | $11.06 (9.29%) | $11.09 | $10.12 | 1.63 M | $1.15 B |
| 07/10/2024 | $10.67 | $9.94 (-6.84%) | $10.70 | $9.90 | 1.40 M | $1.04 B |
| 07/09/2024 | $10.59 | $10.59 (0%) | $10.83 | $10.28 | 1.22 M | $1.10 B |
| 07/08/2024 | $10.89 | $10.77 (-1.1%) | $11.11 | $10.77 | 1.29 M | $1.12 B |
| 07/05/2024 | $11.09 | $10.81 (-2.52%) | $11.19 | $10.71 | 1.15 M | $1.13 B |
| 07/03/2024 | $11.11 | $11.09 (-0.18%) | $11.27 | $11.06 | 535,690 | $1.16 B |
| 07/02/2024 | $10.86 | $11.12 (2.39%) | $11.27 | $10.82 | 1.07 M | $1.16 B |
| 07/01/2024 | $10.81 | $10.78 (-0.28%) | $10.90 | $10.61 | 1.34 M | $1.12 B |
| 06/28/2024 | $10.68 | $10.73 (0.47%) | $10.81 | $10.65 | 5.61 M | $1.12 B |
| 06/27/2024 | $10.62 | $10.63 (0.09%) | $10.70 | $10.41 | 901,738 | $1.11 B |
| 06/26/2024 | $10.32 | $10.71 (3.78%) | $10.73 | $10.32 | 953,521 | $1.12 B |
| 06/25/2024 | $10.59 | $10.39 (-1.89%) | $10.72 | $10.36 | 1.28 M | $1.08 B |
| 06/24/2024 | $10.41 | $10.63 (2.11%) | $10.80 | $10.38 | 1.29 M | $1.11 B |
| 06/21/2024 | $10.14 | $10.28 (1.38%) | $10.31 | $10.11 | 2.62 M | $1.07 B |
| 06/20/2024 | $10.38 | $10.18 (-1.93%) | $10.49 | $10.11 | 1.09 M | $1.06 B |
| 06/18/2024 | $10.35 | $10.38 (0.29%) | $10.44 | $10.23 | 1.28 M | $1.08 B |
| 06/17/2024 | $10.29 | $10.41 (1.17%) | $10.52 | $10.23 | 1.47 M | $1.09 B |