Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) (SBH)
10.86
-0.47 (-4.19%)
Sally Beauty Holdings is a prominent retailer and distributor of professional beauty supplies, catering to both salon professionals and individual consumers
The company operates a vast network of retail locations and an online platform, offering a wide array of products, including hair care, skin care, nail care, and various salon tools and accessories. By providing high-quality professional brands alongside education and resources for beauty enthusiasts, Sally Beauty aims to empower customers to achieve their beauty goals at home or in a salon setting. With its dual focus on accessibility and professional-grade products, the company has established itself as a go-to destination in the beauty industry.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 11.10 | 11.58 | 11.10 | 11.33 | 2,260,359 | 11.33 |
1/29/2025 | 11.15 | 11.15 | 10.78 | 11.03 | 1,118,106 | 11.03 |
1/28/2025 | 11.20 | 11.43 | 11.06 | 11.07 | 1,795,037 | 11.07 |
1/27/2025 | 11.00 | 11.31 | 10.74 | 11.29 | 2,681,039 | 11.29 |
1/24/2025 | 11.26 | 11.26 | 10.93 | 11.01 | 1,842,634 | 11.01 |
1/23/2025 | 11.11 | 11.29 | 11.01 | 11.29 | 1,310,441 | 11.29 |
1/22/2025 | 11.25 | 11.41 | 11.10 | 11.11 | 2,372,962 | 11.11 |
1/21/2025 | 11.03 | 11.32 | 10.56 | 11.25 | 2,443,729 | 11.25 |
1/17/2025 | 11.28 | 11.36 | 10.99 | 11.26 | 1,525,555 | 11.26 |
1/16/2025 | 11.27 | 11.27 | 10.97 | 11.15 | 1,773,329 | 11.15 |
1/15/2025 | 11.44 | 11.48 | 10.92 | 11.00 | 1,984,968 | 11.00 |
1/14/2025 | 11.01 | 11.14 | 10.81 | 11.14 | 1,641,450 | 11.14 |
1/13/2025 | 11.08 | 11.31 | 10.81 | 11.02 | 2,081,645 | 11.02 |
1/10/2025 | 10.55 | 11.24 | 10.54 | 11.18 | 2,261,480 | 11.18 |
1/08/2025 | 10.80 | 10.80 | 10.44 | 10.75 | 1,864,207 | 10.75 |
1/07/2025 | 10.86 | 10.99 | 10.71 | 10.80 | 1,805,461 | 10.80 |
1/06/2025 | 10.86 | 11.04 | 10.61 | 10.73 | 2,167,110 | 10.73 |
1/03/2025 | 10.75 | 10.99 | 10.64 | 10.74 | 3,223,017 | 10.74 |
1/02/2025 | 10.49 | 10.72 | 10.35 | 10.68 | 2,297,847 | 10.68 |
12/31/2024 | 10.00 | 0.00 | 10.45 | 10.45 | 0 | 10.45 |
12/30/2024 | 10.74 | 10.81 | 9.93 | 10.00 | 3,194,620 | 10.00 |
12/27/2024 | 11.04 | 11.16 | 10.82 | 10.84 | 1,555,001 | 10.84 |
12/26/2024 | 11.15 | 11.36 | 11.00 | 11.18 | 1,850,129 | 11.18 |
12/24/2024 | 11.41 | 11.42 | 11.14 | 11.25 | 717,163 | 11.25 |
12/23/2024 | 11.56 | 11.56 | 11.28 | 11.37 | 1,725,917 | 11.37 |
12/20/2024 | 11.71 | 11.93 | 11.55 | 11.55 | 3,927,303 | 11.55 |
12/19/2024 | 12.20 | 12.27 | 11.73 | 11.88 | 1,275,796 | 11.88 |
12/18/2024 | 12.38 | 12.53 | 12.01 | 12.12 | 1,441,886 | 12.12 |
12/17/2024 | 12.30 | 12.51 | 12.17 | 12.29 | 1,851,066 | 12.29 |
12/16/2024 | 12.40 | 12.63 | 12.34 | 12.42 | 1,687,062 | 12.42 |
12/13/2024 | 12.58 | 12.62 | 12.32 | 12.47 | 1,547,034 | 12.47 |
12/12/2024 | 12.70 | 12.80 | 12.54 | 12.59 | 1,799,643 | 12.59 |
12/11/2024 | 12.94 | 12.95 | 12.70 | 12.72 | 1,571,243 | 12.72 |
12/10/2024 | 12.78 | 12.88 | 12.47 | 12.71 | 1,877,252 | 12.71 |
12/09/2024 | 13.36 | 13.43 | 12.72 | 12.73 | 1,904,588 | 12.73 |
12/06/2024 | 13.09 | 13.30 | 12.90 | 13.23 | 1,665,363 | 13.23 |
12/05/2024 | 13.70 | 13.80 | 12.90 | 12.91 | 2,266,779 | 12.91 |
12/04/2024 | 13.67 | 13.98 | 13.58 | 13.87 | 1,679,773 | 13.87 |
12/03/2024 | 13.85 | 13.92 | 13.38 | 13.71 | 1,835,267 | 13.71 |
12/02/2024 | 13.99 | 14.02 | 13.79 | 13.93 | 1,883,412 | 13.93 |
11/29/2024 | 14.01 | 14.17 | 13.60 | 13.93 | 1,242,844 | 13.93 |
11/27/2024 | 14.35 | 14.79 | 14.11 | 14.14 | 2,011,339 | 14.14 |
11/26/2024 | 14.01 | 14.29 | 13.85 | 14.22 | 3,075,991 | 14.22 |
11/25/2024 | 13.69 | 14.64 | 13.50 | 14.09 | 7,128,495 | 14.09 |
11/22/2024 | 13.03 | 13.21 | 12.83 | 12.97 | 3,544,872 | 12.97 |
11/21/2024 | 13.17 | 13.19 | 12.88 | 12.97 | 1,881,224 | 12.97 |
11/20/2024 | 12.96 | 13.19 | 12.82 | 13.13 | 1,814,967 | 13.13 |
11/19/2024 | 13.16 | 13.46 | 12.95 | 13.08 | 1,694,591 | 13.08 |
11/18/2024 | 13.38 | 13.67 | 13.08 | 13.34 | 2,146,745 | 13.34 |
11/15/2024 | 14.19 | 14.36 | 12.95 | 13.41 | 1,852,802 | 13.41 |
11/14/2024 | 12.95 | 14.09 | 12.95 | 13.78 | 2,951,098 | 13.78 |
11/13/2024 | 12.86 | 13.03 | 12.49 | 12.53 | 2,308,875 | 12.53 |
11/12/2024 | 13.08 | 13.12 | 12.70 | 12.77 | 1,009,231 | 12.77 |
11/11/2024 | 12.97 | 13.29 | 12.94 | 13.10 | 1,207,311 | 13.10 |
11/08/2024 | 12.95 | 12.95 | 12.60 | 12.81 | 1,099,633 | 12.81 |
11/07/2024 | 13.11 | 13.38 | 12.99 | 13.08 | 1,408,892 | 13.08 |
11/06/2024 | 13.75 | 13.96 | 13.21 | 13.22 | 1,498,624 | 13.22 |
11/05/2024 | 12.81 | 12.95 | 12.72 | 12.91 | 1,042,873 | 12.91 |
11/04/2024 | 13.06 | 13.29 | 12.88 | 12.92 | 878,396 | 12.92 |
11/01/2024 | 13.03 | 13.27 | 13.03 | 13.12 | 1,203,219 | 13.12 |