SBH - Sally Beauty Holdings, Inc.
9.44
-0.070 -0.742%
Share volume: 3,266,146
Last Updated: 03-11-2025
Retail/Retail – Misc. Retail Stores:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$9.51
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $9.51 | $9.51 | $9.53 | $9.53 | $9.25 | $9.25 | $9.44 | $9.44 | 3,266,146 | $3,266,146.00 |
| 03-10-2025 | $9.28 | $9.28 | $9.76 | $9.76 | $9.28 | $9.28 | $9.51 | $9.51 | 3,378,229 | $3,378,229.00 |
| 03-07-2025 | $9.06 | $9.06 | $9.38 | $9.38 | $8.98 | $8.98 | $9.31 | $9.31 | 2,502,792 | $2,502,792.00 |
| 03-06-2025 | $8.68 | $8.68 | $9.18 | $9.18 | $8.66 | $8.66 | $9.12 | $9.12 | 2,943,639 | $2,943,639.00 |
| 03-05-2025 | $8.72 | $8.72 | $8.87 | $8.87 | $8.68 | $8.68 | $8.85 | $8.85 | 1,568,377 | $1,568,377.00 |
| 03-04-2025 | $8.60 | $8.60 | $8.94 | $8.94 | $8.52 | $8.52 | $8.67 | $8.67 | 3,229,185 | $3,229,185.00 |
| 03-03-2025 | $9.05 | $9.05 | $9.28 | $9.28 | $8.68 | $8.68 | $8.76 | $8.76 | 2,218,589 | $2,218,589.00 |
| 02-28-2025 | $8.90 | $8.90 | $9.02 | $9.02 | $8.81 | $8.81 | $9.02 | $9.02 | 2,144,817 | $2,139,323.00 |
| 02-27-2025 | $9.15 | $9.15 | $9.17 | $9.17 | $8.86 | $8.86 | $8.93 | $8.93 | 2,411,730 | $2,411,730.00 |
| 02-26-2025 | $9.61 | $9.61 | $9.69 | $9.69 | $9.17 | $9.17 | $9.18 | $9.18 | 2,631,222 | $2,631,222.00 |