5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-27.98%
6 MONTH PERFORMANCE
-35.69%
YEAR-TO-DATE PERFORMANCE
-22.39%
1 YEAR PERFORMANCE
-23.20%
Sally Beauty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.03 | $8.10 (0.87%) | $8.14 | $7.87 | 1.77 M | $826.37 M |
| 04/16/2025 | $8.04 | $8.01 (-0.37%) | $8.14 | $7.93 | 1.80 M | $817.19 M |
| 04/15/2025 | $8.43 | $7.99 (-5.22%) | $8.47 | $7.94 | 2.21 M | $815.15 M |
| 04/14/2025 | $8.72 | $8.46 (-2.98%) | $8.72 | $8.37 | 1.90 M | $863.10 M |
| 04/11/2025 | $8.39 | $8.49 (1.19%) | $8.51 | $8.08 | 2.15 M | $866.16 M |
| 04/10/2025 | $8.26 | $8.35 (1.09%) | $8.44 | $8.06 | 2.44 M | $851.88 M |
| 04/09/2025 | $7.79 | $8.47 (8.73%) | $8.57 | $7.54 | 3.61 M | $864.12 M |
| 04/08/2025 | $8.72 | $7.95 (-8.83%) | $8.81 | $7.80 | 2.98 M | $811.07 M |
| 04/07/2025 | $8.26 | $8.48 (2.66%) | $8.84 | $8.05 | 2.95 M | $865.14 M |
| 04/04/2025 | $8.01 | $8.59 (7.24%) | $8.69 | $8.00 | 2.77 M | $876.36 M |
| 04/03/2025 | $8.82 | $8.32 (-5.67%) | $8.85 | $8.07 | 2.27 M | $848.81 M |
| 04/02/2025 | $8.84 | $9.09 (2.83%) | $9.23 | $8.77 | 2.11 M | $927.37 M |
| 04/01/2025 | $9.13 | $8.92 (-2.3%) | $9.14 | $8.80 | 2.36 M | $910.03 M |
| 03/31/2025 | $8.72 | $9.03 (3.56%) | $9.13 | $8.66 | 1.91 M | $921.25 M |
| 03/28/2025 | $9.06 | $8.85 (-2.32%) | $9.10 | $8.73 | 2.18 M | $902.89 M |
| 03/27/2025 | $8.84 | $9.14 (3.39%) | $9.22 | $8.79 | 1.82 M | $932.47 M |
| 03/26/2025 | $8.63 | $8.85 (2.55%) | $8.89 | $8.56 | 1.52 M | $902.89 M |
| 03/25/2025 | $8.83 | $8.66 (-1.93%) | $8.90 | $8.60 | 1.79 M | $883.50 M |
| 03/24/2025 | $8.70 | $8.91 (2.41%) | $8.96 | $8.66 | 1.68 M | $909.01 M |
| 03/21/2025 | $8.33 | $8.59 (3.12%) | $8.65 | $8.25 | 4.22 M | $876.36 M |
| 03/20/2025 | $8.89 | $8.50 (-4.39%) | $8.95 | $8.50 | 1.46 M | $867.18 M |
| 03/19/2025 | $8.75 | $9.00 (2.86%) | $9.07 | $8.73 | 1.91 M | $918.19 M |
| 03/18/2025 | $8.91 | $8.75 (-1.8%) | $8.91 | $8.73 | 2.23 M | $892.68 M |
| 03/17/2025 | $9.24 | $8.95 (-3.14%) | $9.24 | $8.88 | 2.16 M | $913.09 M |
| 03/14/2025 | $9.11 | $9.12 (0.11%) | $9.15 | $8.85 | 2.33 M | $930.43 M |
| 03/13/2025 | $9.14 | $8.97 (-1.86%) | $9.29 | $8.81 | 2.81 M | $915.13 M |
| 03/12/2025 | $9.50 | $9.08 (-4.42%) | $9.63 | $9.08 | 3.00 M | $926.35 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 |
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.
