SBH - Sally Beauty Holdings, Inc.
14.59
-0.500 -3.427%
Share volume: 974,641
Last Updated: 04-23-2026
Retail/Retail – Misc. Retail Stores:
13.75%
PREVIOUS CLOSE
CHG
CHG%
$15.09
-0.50
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $15.04 | $15.04 | $15.18 | $15.18 | $14.27 | $14.27 | $14.59 | $14.59 | 974,641 | $974,641.00 |
| 04-22-2026 | $15.32 | $15.32 | $15.75 | $15.75 | $15.05 | $15.05 | $15.09 | $15.09 | 1,289,623 | $1,289,623.00 |
| 04-21-2026 | $14.95 | $14.95 | $15.45 | $15.45 | $14.95 | $14.95 | $15.16 | $15.16 | 1,244,095 | $1,244,095.00 |
| 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 |