Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) (SBH)
8.8400
+0.1700 (1.96%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 8.60 | 8.94 | 8.52 | 8.67 | 3,229,185 | 8.67 |
| 3/03/2025 | 9.05 | 9.28 | 8.68 | 8.76 | 2,218,565 | 8.76 |
| 2/28/2025 | 8.90 | 9.02 | 8.80 | 9.02 | 2,144,817 | 9.02 |
| 2/27/2025 | 9.15 | 9.17 | 8.86 | 8.93 | 2,397,130 | 8.93 |
| 2/26/2025 | 9.61 | 9.69 | 9.16 | 9.18 | 2,631,222 | 9.18 |
| 2/25/2025 | 9.27 | 9.72 | 9.23 | 9.58 | 3,095,426 | 9.58 |
| 2/24/2025 | 9.02 | 9.44 | 8.95 | 9.20 | 3,237,960 | 9.20 |
| 2/21/2025 | 9.43 | 9.45 | 8.88 | 8.94 | 2,773,192 | 8.94 |
| 2/20/2025 | 9.41 | 9.67 | 9.24 | 9.32 | 2,841,290 | 9.32 |
| 2/19/2025 | 9.23 | 9.54 | 9.20 | 9.48 | 3,351,944 | 9.48 |
| 2/18/2025 | 9.03 | 9.49 | 9.03 | 9.36 | 2,795,179 | 9.36 |
| 2/14/2025 | 9.50 | 9.65 | 9.06 | 9.29 | 3,339,612 | 9.29 |
| 2/13/2025 | 10.18 | 10.22 | 9.10 | 9.59 | 6,055,973 | 9.59 |
| 2/12/2025 | 9.40 | 9.87 | 9.11 | 9.18 | 4,628,997 | 9.18 |
| 2/11/2025 | 9.46 | 9.68 | 9.36 | 9.68 | 2,442,731 | 9.68 |
| 2/10/2025 | 9.79 | 9.80 | 9.47 | 9.57 | 3,693,471 | 9.57 |
| 2/07/2025 | 10.24 | 10.43 | 9.64 | 9.76 | 2,912,110 | 9.76 |
| 2/06/2025 | 10.70 | 10.94 | 10.41 | 10.42 | 2,172,521 | 10.42 |
| 2/05/2025 | 10.58 | 10.71 | 10.48 | 10.59 | 2,178,691 | 10.59 |
| 2/04/2025 | 10.67 | 10.90 | 10.59 | 10.66 | 1,984,799 | 10.66 |
| 2/03/2025 | 10.57 | 10.76 | 10.42 | 10.50 | 1,830,974 | 10.50 |
| 1/31/2025 | 11.23 | 11.28 | 10.80 | 10.87 | 2,159,532 | 10.87 |
| 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 | 11.91 | 1,130,038 | 11.91 |
| 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 |