-
5 DAY PERFORMANCE
+7.57% -
1 MONTH PERFORMANCE
+9.89% -
3 MONTH PERFORMANCE
+21.41% -
6 MONTH PERFORMANCE
+20.67% -
YEAR-TO-DATE PERFORMANCE
+3.77% -
1 YEAR PERFORMANCE
+56.59%
Sally Beauty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $12.95 | $13.78 (6.41%) | $14.09 | $12.95 | 2.92 M | $1.41 B |
| 11/13/2024 | $12.86 | $12.53 (-2.57%) | $13.03 | $12.49 | 2.31 M | $1.28 B |
| 11/12/2024 | $13.08 | $12.77 (-2.37%) | $13.12 | $12.70 | 1.01 M | $1.31 B |
| 11/11/2024 | $12.97 | $13.10 (1%) | $13.30 | $12.94 | 1.21 M | $1.34 B |
| 11/08/2024 | $12.95 | $12.81 (-1.08%) | $12.95 | $12.60 | 1.10 M | $1.32 B |
| 11/07/2024 | $13.11 | $13.08 (-0.23%) | $13.39 | $12.99 | 1.41 M | $1.35 B |
| 11/06/2024 | $13.75 | $13.22 (-3.85%) | $13.96 | $13.21 | 1.50 M | $1.36 B |
| 11/05/2024 | $12.81 | $12.91 (0.78%) | $12.95 | $12.73 | 1.04 M | $1.33 B |
| 11/04/2024 | $13.06 | $12.92 (-1.07%) | $13.29 | $12.88 | 878,400 | $1.33 B |
| 11/01/2024 | $13.03 | $13.12 (0.69%) | $13.27 | $13.03 | 1.20 M | $1.35 B |
| 10/31/2024 | $13.41 | $13.00 (-3.06%) | $13.48 | $12.99 | 973,338 | $1.34 B |
| 10/30/2024 | $13.32 | $13.49 (1.28%) | $13.69 | $13.18 | 710,931 | $1.39 B |
| 10/29/2024 | $13.35 | $13.32 (-0.22%) | $13.49 | $13.17 | 862,631 | $1.37 B |
| 10/28/2024 | $12.71 | $13.40 (5.43%) | $13.71 | $12.69 | 2.11 M | $1.38 B |
| 10/25/2024 | $12.64 | $12.53 (-0.87%) | $12.64 | $12.44 | 758,030 | $1.29 B |
| 10/24/2024 | $12.43 | $12.42 (-0.08%) | $12.58 | $12.26 | 809,100 | $1.28 B |
| 10/23/2024 | $12.14 | $12.39 (2.06%) | $12.41 | $12.11 | 763,000 | $1.28 B |
| 10/22/2024 | $12.30 | $12.27 (-0.24%) | $12.40 | $12.17 | 750,214 | $1.27 B |
| 10/21/2024 | $12.56 | $12.41 (-1.19%) | $12.68 | $12.31 | 799,500 | $1.28 B |
| 10/18/2024 | $13.02 | $12.61 (-3.15%) | $13.07 | $12.55 | 857,100 | $1.30 B |
| 10/17/2024 | $12.74 | $12.96 (1.73%) | $12.99 | $12.59 | 763,479 | $1.34 B |
| 10/16/2024 | $12.84 | $12.70 (-1.09%) | $12.90 | $12.68 | 887,241 | $1.31 B |
| 10/15/2024 | $12.41 | $12.73 (2.58%) | $13.05 | $12.41 | 780,100 | $1.31 B |
| 10/14/2024 | $12.59 | $12.54 (-0.4%) | $12.73 | $12.49 | 693,400 | $1.29 B |
| 10/11/2024 | $12.53 | $12.63 (0.8%) | $12.73 | $12.53 | 591,644 | $1.30 B |
| 10/10/2024 | $12.77 | $12.52 (-1.96%) | $12.77 | $12.36 | 994,635 | $1.29 B |
| 10/09/2024 | $13.05 | $12.92 (-1%) | $13.13 | $12.89 | 669,000 | $1.33 B |
| 10/08/2024 | $13.16 | $13.05 (-0.84%) | $13.25 | $12.86 | 852,626 | $1.35 B |
| 10/07/2024 | $13.50 | $13.24 (-1.93%) | $13.50 | $13.11 | 1.38 M | $1.37 B |
| 10/04/2024 | $13.30 | $13.58 (2.11%) | $13.69 | $13.28 | 1.06 M | $1.40 B |
| 10/03/2024 | $13.16 | $12.95 (-1.6%) | $13.21 | $12.83 | 839,818 | $1.34 B |
| 10/02/2024 | $13.49 | $13.32 (-1.26%) | $13.75 | $13.31 | 926,634 | $1.37 B |
| 10/01/2024 | $13.44 | $13.49 (0.37%) | $13.59 | $13.11 | 1.19 M | $1.39 B |
| 09/30/2024 | $13.32 | $13.57 (1.88%) | $13.72 | $13.27 | 1.23 M | $1.40 B |
| 09/27/2024 | $13.49 | $13.42 (-0.52%) | $13.63 | $13.33 | 1.01 M | $1.38 B |
| 09/26/2024 | $13.39 | $13.34 (-0.37%) | $13.62 | $13.17 | 1.06 M | $1.38 B |
| 09/25/2024 | $13.27 | $13.07 (-1.51%) | $13.27 | $13.02 | 801,500 | $1.35 B |
| 09/24/2024 | $13.40 | $13.33 (-0.52%) | $13.59 | $13.27 | 971,728 | $1.38 B |
| 09/23/2024 | $13.51 | $13.23 (-2.07%) | $13.52 | $13.05 | 1.14 M | $1.37 B |
| 09/20/2024 | $13.42 | $13.52 (0.75%) | $13.57 | $13.24 | 3.50 M | $1.40 B |
| 09/19/2024 | $13.73 | $13.59 (-1.02%) | $13.85 | $13.46 | 1.60 M | $1.40 B |
| 09/18/2024 | $13.43 | $13.20 (-1.71%) | $13.95 | $13.18 | 1.53 M | $1.36 B |
| 09/17/2024 | $13.31 | $13.45 (1.05%) | $13.53 | $13.20 | 1.35 M | $1.39 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 |