SBH - Sally Beauty Holdings, Inc.
12.5
-0.480 -3.840%
Share volume: 2,805,606
Last Updated: 05-12-2026
Retail/Retail – Misc. Retail Stores:
13.30%
PREVIOUS CLOSE
CHG
CHG%
$12.98
-0.48
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $12.50 | $12.50 | $12.73 | $12.73 | $12.01 | $12.01 | $12.50 | $12.50 | 2,805,606 | $2,805,606.00 |
| 05-11-2026 | $13.88 | $13.88 | $13.98 | $13.98 | $12.44 | $12.44 | $12.98 | $12.98 | 3,028,013 | $3,028,013.00 |
| 05-08-2026 | $13.76 | $13.76 | $14.32 | $14.32 | $13.67 | $13.67 | $14.03 | $14.03 | 1,484,844 | $1,484,844.00 |
| 05-07-2026 | $14.04 | $14.04 | $14.19 | $14.19 | $13.67 | $13.67 | $13.86 | $13.86 | 1,688,954 | $1,688,954.00 |
| 05-06-2026 | $14.08 | $14.08 | $14.08 | $14.08 | $13.56 | $13.56 | $13.98 | $13.98 | 2,100,948 | $2,100,948.00 |
| 05-05-2026 | $13.53 | $13.53 | $13.97 | $13.97 | $13.51 | $13.51 | $13.74 | $13.74 | 2,029,754 | $2,029,754.00 |
| 05-04-2026 | $13.86 | $13.86 | $13.86 | $13.86 | $13.23 | $13.23 | $13.40 | $13.40 | 1,687,362 | $1,687,362.00 |
| 05-01-2026 | $14.21 | $14.21 | $14.38 | $14.38 | $13.89 | $13.89 | $14.03 | $14.03 | 1,440,883 | $1,440,883.00 |
| 04-30-2026 | $14.00 | $14.00 | $14.25 | $14.25 | $13.82 | $13.82 | $14.18 | $14.18 | 2,411,423 | $2,411,423.00 |
| 04-29-2026 | $14.43 | $14.43 | $14.54 | $14.54 | $13.89 | $13.89 | $13.96 | $13.96 | 1,054,569 | $1,054,569.00 |