SBH - Sally Beauty Holdings, Inc.
8.35
0.320 3.832%
Share volume: 1,749,032
Last Updated: 05-08-2025
Retail/Retail – Misc. Retail Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.03
0.32
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $8.13 | $8.13 | $8.43 | $8.43 | $8.12 | $8.12 | $8.35 | $8.35 | 1,749,032 | $1,749,032.00 |
| 05-07-2025 | $8.05 | $8.05 | $8.15 | $8.15 | $8.00 | $8.00 | $8.03 | $8.03 | 1,705,765 | $1,705,765.00 |
| 05-06-2025 | $7.99 | $7.99 | $8.07 | $8.07 | $7.90 | $7.90 | $7.94 | $7.94 | 1,421,471 | $1,421,471.00 |
| 05-05-2025 | $8.15 | $8.15 | $8.27 | $8.27 | $8.01 | $8.01 | $8.02 | $8.02 | 1,454,628 | $1,454,628.00 |
| 05-02-2025 | $8.25 | $8.25 | $8.37 | $8.37 | $8.12 | $8.12 | $8.25 | $8.25 | 1,594,664 | $1,594,664.00 |
| 05-01-2025 | $8.18 | $8.18 | $8.23 | $8.23 | $8.01 | $8.01 | $8.08 | $8.08 | 1,377,786 | $1,377,786.00 |
| 04-30-2025 | $7.86 | $7.86 | $8.16 | $8.16 | $7.74 | $7.74 | $8.14 | $8.14 | 1,854,295 | $1,854,295.00 |
| 04-29-2025 | $8.03 | $8.03 | $8.06 | $8.06 | $7.68 | $7.68 | $8.01 | $8.01 | 2,011,467 | $2,011,467.00 |
| 04-28-2025 | $7.79 | $7.79 | $8.11 | $8.11 | $7.79 | $7.79 | $8.07 | $8.07 | 2,309,137 | $2,309,137.00 |
| 04-25-2025 | $7.87 | $7.87 | $7.88 | $7.88 | $7.65 | $7.65 | $7.79 | $7.79 | 1,835,935 | $1,835,935.00 |
