MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBH — Sally Beauty Holdings, Inc.
NYSESally Beauty Holdings, Inc.
$16.03
-0.47(-2.85%)
- O
- 16.38
- H
- 16.44
- L
- 15.96
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.03
Period Return+98.64%
Period High$17.92
Period Low$7.68
Avg Daily Volume1.71M
Total Trading Days365
SBH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.38 | $16.44 | $15.96 | $16.03 | $-0.47 | -2.85% | 1,836,752 | $16.11 | $15.96 $16.44 |
| Oct 7, 2026 | $16.16 | $16.72 | $16.11 | $16.50 | +$0.24 | +1.48% | 1,621,109 | $16.53 | $16.11 $16.72 |
| Oct 6, 2026 | $16.13 | $16.49 | $16.06 | $16.26 | +$0.22 | +1.37% | 1,168,342 | $16.31 | $16.06 $16.49 |
| Oct 5, 2026 | $16.28 | $16.35 | $15.91 | $16.04 | $-0.20 | -1.23% | 1,546,315 | $16.14 | $15.91 $16.35 |
| Oct 2, 2026 | $16.29 | $16.64 | $16.16 | $16.24 | +$0.17 | +1.06% | 1,383,102 | $16.37 | $16.16 $16.64 |
| Oct 1, 2026 | $16.37 | $16.61 | $15.90 | $16.07 | $-0.35 | -2.13% | 2,087,427 | $16.23 | $15.90 $16.61 |
| Sep 30, 2026 | $16.43 | $16.79 | $16.30 | $16.42 | $-0.04 | -0.24% | 1,258,870 | $16.43 | $16.30 $16.79 |
| Sep 29, 2026 | $17.01 | $17.01 | $16.43 | $16.46 | $-0.46 | -2.72% | 1,274,358 | $16.58 | $16.43 $17.01 |
| Sep 28, 2026 | $17.15 | $17.27 | $16.73 | $16.92 | $-0.26 | -1.51% | 1,156,315 | $16.97 | $16.73 $17.27 |
| Sep 25, 2026 | $16.96 | $17.26 | $16.85 | $17.18 | +$0.18 | +1.06% | 1,008,461 | $17.13 | $16.85 $17.26 |
| Sep 24, 2026 | $16.66 | $17.05 | $16.64 | $17.00 | +$0.25 | +1.49% | 1,069,691 | $16.93 | $16.64 $17.05 |
| Sep 23, 2026 | $16.76 | $16.82 | $16.41 | $16.75 | $-0.21 | -1.24% | 1,303,081 | $16.68 | $16.41 $16.82 |
| Sep 22, 2026 | $16.42 | $17.02 | $16.31 | $16.96 | +$0.84 | +5.21% | 1,362,243 | $16.79 | $16.31 $17.02 |
| Sep 21, 2026 | $15.87 | $16.23 | $15.67 | $16.12 | +$0.33 | +2.09% | 1,273,664 | $16.09 | $15.67 $16.23 |
| Sep 18, 2026 | $15.66 | $15.84 | $15.46 | $15.79 | $-0.02 | -0.13% | 3,217,864 | $15.76 | $15.46 $15.84 |
| Sep 17, 2026 | $16.22 | $16.22 | $15.57 | $15.81 | $-0.20 | -1.25% | 972,299 | $15.82 | $15.57 $16.22 |
| Sep 16, 2026 | $15.91 | $16.39 | $15.68 | $16.01 | +$0.34 | +2.17% | 1,427,458 | $16.08 | $15.68 $16.39 |
| Sep 15, 2026 | $16.24 | $16.24 | $15.66 | $15.67 | $-0.34 | -2.12% | 1,162,579 | $15.82 | $15.66 $16.24 |
| Sep 14, 2026 | $15.99 | $16.35 | $15.83 | $16.01 | +$0.05 | +0.31% | 1,434,160 | $16.11 | $15.83 $16.35 |
| Sep 11, 2026 | $16.08 | $16.21 | $15.77 | $15.96 | +$0.16 | +1.01% | 956,900 | $15.97 | $15.77 $16.21 |
| Sep 10, 2026 | $15.95 | $16.07 | $15.63 | $15.80 | $-0.24 | -1.50% | 1,186,543 | $15.77 | $15.63 $16.07 |
| Sep 9, 2026 | $16.01 | $16.16 | $15.86 | $16.04 | $-0.12 | -0.74% | 1,102,900 | $16.03 | $15.86 $16.16 |
| Sep 8, 2026 | $16.54 | $16.75 | $15.83 | $16.16 | $-0.54 | -3.23% | 1,212,653 | $16.09 | $15.83 $16.75 |
| Sep 4, 2026 | $16.22 | $16.75 | $16.14 | $16.70 | +$0.23 | +1.40% | 851,976 | $16.66 | $16.14 $16.75 |
| Sep 3, 2026 | $16.38 | $16.53 | $15.86 | $16.47 | +$0.14 | +0.86% | 1,159,254 | $16.40 | $15.86 $16.53 |
| Sep 2, 2026 | $16.49 | $16.79 | $16.33 | $16.33 | $-0.04 | -0.24% | 1,082,836 | $16.46 | $16.33 $16.79 |
| Sep 1, 2026 | $16.17 | $16.77 | $15.95 | $16.37 | $-0.01 | -0.06% | 963,807 | $16.39 | $15.95 $16.77 |
| Aug 31, 2026 | $16.53 | $16.71 | $16.29 | $16.38 | $-0.17 | -1.03% | 1,435,167 | $16.44 | $16.29 $16.71 |
| Aug 28, 2026 | $16.51 | $16.76 | $16.46 | $16.55 | +$0.13 | +0.79% | 907,294 | $16.58 | $16.46 $16.76 |
| Aug 27, 2026 | $16.31 | $16.49 | $16.14 | $16.42 | $-0.16 | -0.97% | 935,677 | $16.34 | $16.14 $16.49 |