SBH - Sally Beauty Holdings, Inc.
15.16
0.300 1.979%
Share volume: 1,243,979
Last Updated: 04-21-2026
Retail/Retail – Misc. Retail Stores:
13.26%
PREVIOUS CLOSE
CHG
CHG%
$14.86
0.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $14.95 | $14.95 | $15.45 | $15.45 | $14.95 | $14.95 | $15.16 | $15.16 | 1,243,979 | $1,243,979.00 |
| 04-20-2026 | $14.52 | $14.52 | $14.90 | $14.90 | $14.47 | $14.47 | $14.86 | $14.86 | 915,334 | $915,334.00 |
| 04-17-2026 | $14.11 | $14.11 | $14.81 | $14.81 | $14.08 | $14.08 | $14.53 | $14.53 | 1,135,346 | $1,135,346.00 |
| 04-16-2026 | $13.78 | $13.78 | $14.11 | $14.11 | $13.68 | $13.68 | $13.85 | $13.85 | 1,010,794 | $1,010,794.00 |
| 04-15-2026 | $14.06 | $14.06 | $14.14 | $14.14 | $13.72 | $13.72 | $13.79 | $13.79 | 794,707 | $794,707.00 |
| 04-14-2026 | $14.14 | $14.14 | $14.34 | $14.34 | $14.10 | $14.10 | $14.13 | $14.13 | 935,467 | $935,467.00 |
| 04-13-2026 | $13.79 | $13.79 | $14.15 | $14.15 | $13.73 | $13.73 | $14.14 | $14.14 | 1,226,191 | $1,226,191.00 |
| 04-10-2026 | $14.45 | $14.45 | $14.51 | $14.51 | $13.61 | $13.61 | $13.77 | $13.77 | 1,398,335 | $1,398,335.00 |
| 04-09-2026 | $13.83 | $13.83 | $14.60 | $14.60 | $13.83 | $13.83 | $14.44 | $14.44 | 1,230,924 | $1,230,924.00 |
| 04-08-2026 | $14.07 | $14.07 | $14.32 | $14.32 | $13.87 | $13.87 | $13.95 | $13.95 | 1,459,780 | $1,459,780.00 |