5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-23.76%
3 MONTH PERFORMANCE
-20.27%
6 MONTH PERFORMANCE
-4.50%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-20.09%
Sally Beauty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $10.49 | $10.56 (0.67%) | $10.72 | $10.35 | 877,222 | $1.09 B |
| 12/31/2024 | $10.15 | $10.45 (2.96%) | $10.52 | $10.05 | 2.44 M | $1.07 B |
| 12/30/2024 | $10.74 | $10.00 (-6.89%) | $10.81 | $9.93 | 3.19 M | $1.02 B |
| 12/27/2024 | $11.04 | $10.84 (-1.81%) | $11.16 | $10.82 | 1.56 M | $1.11 B |
| 12/26/2024 | $11.15 | $11.18 (0.27%) | $11.36 | $11.00 | 1.85 M | $1.14 B |
| 12/24/2024 | $11.41 | $11.25 (-1.4%) | $11.42 | $11.14 | 717,200 | $1.15 B |
| 12/23/2024 | $11.56 | $11.37 (-1.64%) | $11.56 | $11.28 | 1.73 M | $1.16 B |
| 12/20/2024 | $11.71 | $11.55 (-1.37%) | $11.93 | $11.55 | 3.93 M | $1.18 B |
| 12/19/2024 | $12.20 | $11.86 (-2.79%) | $12.27 | $11.74 | 1.76 M | $1.21 B |
| 12/18/2024 | $12.38 | $12.12 (-2.1%) | $12.53 | $12.01 | 1.44 M | $1.24 B |
| 12/17/2024 | $12.30 | $12.29 (-0.08%) | $12.51 | $12.17 | 1.85 M | $1.26 B |
| 12/16/2024 | $12.40 | $12.42 (0.16%) | $12.63 | $12.34 | 1.69 M | $1.27 B |
| 12/13/2024 | $12.58 | $12.47 (-0.87%) | $12.62 | $12.33 | 1.55 M | $1.28 B |
| 12/12/2024 | $12.70 | $12.59 (-0.87%) | $12.80 | $12.55 | 1.80 M | $1.29 B |
| 12/11/2024 | $12.94 | $12.72 (-1.7%) | $12.95 | $12.70 | 1.57 M | $1.30 B |
| 12/10/2024 | $12.78 | $12.71 (-0.55%) | $12.88 | $12.47 | 1.88 M | $1.30 B |
| 12/09/2024 | $13.36 | $12.73 (-4.72%) | $13.43 | $12.72 | 1.90 M | $1.30 B |
| 12/06/2024 | $13.09 | $13.23 (1.07%) | $13.30 | $12.91 | 1.67 M | $1.35 B |
| 12/05/2024 | $13.70 | $12.91 (-5.77%) | $13.81 | $12.90 | 2.27 M | $1.32 B |
| 12/04/2024 | $13.67 | $13.87 (1.46%) | $13.99 | $13.58 | 1.68 M | $1.42 B |
| 12/03/2024 | $13.85 | $13.71 (-1.01%) | $13.92 | $13.38 | 1.84 M | $1.40 B |
| 12/02/2024 | $13.99 | $13.93 (-0.43%) | $14.02 | $13.79 | 1.88 M | $1.43 B |
| 11/29/2024 | $14.01 | $13.93 (-0.57%) | $14.17 | $13.60 | 1.24 M | $1.43 B |
| 11/27/2024 | $14.35 | $14.14 (-1.46%) | $14.79 | $14.11 | 2.01 M | $1.45 B |
| 11/26/2024 | $14.01 | $14.22 (1.5%) | $14.29 | $13.85 | 3.08 M | $1.46 B |
| 11/25/2024 | $13.69 | $14.09 (2.92%) | $14.64 | $13.50 | 7.13 M | $1.44 B |
| 11/22/2024 | $13.03 | $12.97 (-0.46%) | $13.21 | $12.83 | 3.54 M | $1.33 B |
| 11/21/2024 | $13.17 | $12.97 (-1.52%) | $13.19 | $12.88 | 1.88 M | $1.33 B |
| 11/20/2024 | $12.96 | $13.13 (1.31%) | $13.19 | $12.82 | 1.82 M | $1.34 B |
| 11/19/2024 | $13.16 | $13.08 (-0.61%) | $13.46 | $12.95 | 1.69 M | $1.34 B |
| 11/18/2024 | $13.38 | $13.34 (-0.3%) | $13.67 | $13.08 | 2.15 M | $1.37 B |
| 11/15/2024 | $14.19 | $13.41 (-5.5%) | $14.36 | $12.95 | 1.85 M | $1.37 B |
| 11/14/2024 | $12.95 | $13.78 (6.41%) | $14.09 | $12.95 | 2.95 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 |