Sally Beauty (Name to be changed from Sally) Stock Price History
NYSE: SBHConsumer DiscretionaryOther Specialty StoresUSD
15.90-0.13 (-0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBH price history at a glance
The price history for Sally Beauty (Name to be changed from Sally) (SBH) on this page begins on November 13, 2006, when the stock closed at $7.86; it most recently closed at $15.90 on October 5, 2026. The highest price in this record is $35.27, reached on March 30, 2015; the latest close is 54.9% below that peak. Across the 19 complete calendar years in the table, SBH finished higher in 10 and lower in 9. Its best year was 2010 (+89.9%) and its worst was 2008 (-36.2%).
Over roughly 20 years the share price changed +102.3%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, SBH has gained 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $35.27
- Date of high
- Mar 30, 2015
- Low since 2006
- $2.66
- Date of low
- Nov 17, 2008
- 52-week high
- $17.92
- 52-week low
- $11.54
- Last close
- $15.90
SBH returns
1 week
-2.09%
1 month
-0.87%
3 months
+3.99%
6 months
+15.47%
Year to date
+11.50%
1 year
+12.85%
3 years
+119.01%
5 years
-0.93%
SBH price return, excluding dividends.
SBH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.90 | +9.73% |
| 2025 | 14.49 | +34.92% |
| 2024 | 10.74 | -19.13% |
| 2023 | 13.28 | +6.07% |
| 2022 | 12.52 | -32.18% |
| 2021 | 18.46 | +41.56% |
| 2020 | 13.04 | -24.62% |
| 2019 | 17.30 | +0.70% |
| 2018 | 17.18 | -8.42% |
| 2017 | 18.76 | -28.99% |
| 2016 | 26.42 | -5.27% |
| 2015 | 27.89 | -8.53% |
| 2014 | 30.49 | -0.59% |
| 2013 | 30.67 | +26.32% |
| 2012 | 24.28 | +14.91% |
| 2011 | 21.13 | +45.42% |
| 2010 | 14.53 | +89.93% |
| 2009 | 7.65 | +36.36% |
| 2008 | 5.61 | -36.18% |
| 2007 | 8.79 | +12.69% |
| 2006* | 7.80 | -0.76% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
SBH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.92 | 16.23 | 15.73 | 15.90 | -0.81% | |
| 16.38 | 16.44 | 15.96 | 16.03 | -2.85% | |
| 16.16 | 16.72 | 16.11 | 16.50 | +1.48% | |
| 16.13 | 16.49 | 16.06 | 16.26 | +1.37% | |
| 16.28 | 16.35 | 15.91 | 16.04 | -1.23% | |
| 16.29 | 16.64 | 16.16 | 16.24 | +1.06% | |
| 16.37 | 16.61 | 15.90 | 16.07 | -2.13% | |
| 16.43 | 16.79 | 16.30 | 16.42 | -0.24% | |
| 17.01 | 17.01 | 16.43 | 16.46 | -2.72% | |
| 17.15 | 17.27 | 16.73 | 16.92 | -1.51% | |
| 16.96 | 17.26 | 16.85 | 17.18 | +1.06% | |
| 16.66 | 17.05 | 16.64 | 17.00 | +1.49% | |
| 16.76 | 16.82 | 16.41 | 16.75 | -1.24% | |
| 16.42 | 17.02 | 16.31 | 16.96 | +5.21% | |
| 15.87 | 16.23 | 15.67 | 16.12 | +2.09% | |
| 15.66 | 15.84 | 15.46 | 15.79 | -0.13% | |
| 16.22 | 16.22 | 15.57 | 15.81 | -1.25% | |
| 15.91 | 16.39 | 15.68 | 16.01 | +2.17% | |
| 16.24 | 16.24 | 15.66 | 15.67 | -2.12% | |
| 15.99 | 16.35 | 15.83 | 16.01 | +0.31% | |
| 16.08 | 16.21 | 15.77 | 15.96 | +1.01% | |
| 15.95 | 16.07 | 15.63 | 15.80 | -1.50% | |
| 16.01 | 16.16 | 15.86 | 16.04 | -0.74% | |
| 16.54 | 16.75 | 15.83 | 16.16 | -3.23% | |
| 16.22 | 16.75 | 16.14 | 16.70 | +1.40% | |
| 16.38 | 16.53 | 15.86 | 16.47 | +0.86% | |
| 16.49 | 16.79 | 16.33 | 16.33 | -0.24% | |
| 16.17 | 16.77 | 15.95 | 16.37 | -0.06% | |
| 16.53 | 16.71 | 16.29 | 16.38 | -1.03% | |
| 16.51 | 16.76 | 16.46 | 16.55 | +0.79% | |
| 16.31 | 16.49 | 16.14 | 16.42 | -0.97% | |
| 16.48 | 16.69 | 16.28 | 16.58 | +0.73% | |
| 16.58 | 16.58 | 16.06 | 16.46 | -1.50% | |
| 16.53 | 16.82 | 16.24 | 16.71 | +0.84% | |
| 16.32 | 16.63 | 16.32 | 16.57 | +2.09% | |
| 16.29 | 16.56 | 16.17 | 16.23 | -2.99% | |
| 16.69 | 16.99 | 16.30 | 16.73 | +2.51% | |
| 16.44 | 16.84 | 16.32 | 16.32 | +0.49% | |
| 16.25 | 16.55 | 16.11 | 16.24 | -1.10% | |
| 16.40 | 16.71 | 16.15 | 16.42 | -0.73% | |
| 16.67 | 16.72 | 16.36 | 16.54 | -0.18% | |
| 16.66 | 16.75 | 16.05 | 16.57 | -1.60% | |
| 16.75 | 17.29 | 16.64 | 16.84 | +0.54% | |
| 16.56 | 16.78 | 16.32 | 16.75 | -0.48% | |
| 15.94 | 16.87 | 15.86 | 16.83 | +4.34% | |
| 15.75 | 16.24 | 15.49 | 16.13 | +2.15% | |
| 16.62 | 16.95 | 15.78 | 15.79 | -4.65% | |
| 16.16 | 16.81 | 15.78 | 16.56 | +2.67% | |
| 14.99 | 17.20 | 14.99 | 16.13 | +7.75% | |
| 15.37 | 15.37 | 14.78 | 14.97 | -2.48% | |
| 15.44 | 15.44 | 15.12 | 15.35 | -0.32% | |
| 15.32 | 15.69 | 15.16 | 15.40 | -0.45% | |
| 15.31 | 15.81 | 15.14 | 15.47 | +3.13% | |
| 14.81 | 15.19 | 14.81 | 15.00 | +2.46% | |
| 14.50 | 14.80 | 14.38 | 14.64 | +1.04% | |
| 14.49 | 14.60 | 14.25 | 14.49 | -1.09% | |
| 14.89 | 15.13 | 14.56 | 14.65 | -1.61% | |
| 14.85 | 15.03 | 14.67 | 14.89 | 0.00% | |
| 15.03 | 15.27 | 14.81 | 14.89 | +0.07% | |
| 14.99 | 15.43 | 14.82 | 14.88 | -1.85% | |
| 14.77 | 15.45 | 14.57 | 15.16 | +2.43% | |
| 14.53 | 15.04 | 14.42 | 14.80 | +3.06% | |
| 14.71 | 15.14 | 14.21 | 14.36 | -2.31% | |
| 15.30 | 15.53 | 14.69 | 14.70 | -3.86% | |
| 14.71 | 15.39 | 14.66 | 15.29 | +4.01% | |
| 14.30 | 14.81 | 14.29 | 14.70 | +2.73% | |
| 14.26 | 14.34 | 14.00 | 14.31 | -0.28% | |
| 14.21 | 14.54 | 14.13 | 14.35 | +1.34% | |
| 14.13 | 14.39 | 13.97 | 14.16 | +0.14% | |
| 14.17 | 14.33 | 13.87 | 14.14 | -0.56% | |
| 14.00 | 14.42 | 13.97 | 14.22 | +0.57% | |
| 14.24 | 14.26 | 13.92 | 14.14 | -0.84% | |
| 14.31 | 14.33 | 13.91 | 14.26 | -1.38% | |
| 14.10 | 14.48 | 14.09 | 14.46 | +2.26% | |
| 14.23 | 14.48 | 13.93 | 14.14 | -1.26% | |
| 13.51 | 14.40 | 13.46 | 14.32 | +7.51% | |
| 13.21 | 13.51 | 13.21 | 13.32 | +2.38% | |
| 13.51 | 14.02 | 12.88 | 13.01 | -5.93% | |
| 13.21 | 13.95 | 13.13 | 13.83 | +5.98% | |
| 13.29 | 13.68 | 12.98 | 13.05 | -2.47% | |
| 13.73 | 14.03 | 13.32 | 13.38 | -1.76% | |
| 14.06 | 14.20 | 13.49 | 13.62 | -1.66% | |
| 13.74 | 13.89 | 13.61 | 13.85 | +2.14% | |
| 13.16 | 13.60 | 13.08 | 13.56 | +3.67% | |
| 12.95 | 13.31 | 12.87 | 13.08 | +0.31% | |
| 12.81 | 13.39 | 12.81 | 13.04 | +2.76% | |
| 12.00 | 12.82 | 12.00 | 12.69 | +5.05% | |
| 11.99 | 12.23 | 11.99 | 12.08 | +0.83% | |
| 12.34 | 12.36 | 11.75 | 11.98 | -0.83% | |
| 12.34 | 12.37 | 11.87 | 12.08 | -3.67% | |
| 12.88 | 12.91 | 12.54 | 12.54 | -2.34% | |
| 13.15 | 13.27 | 12.70 | 12.84 | -3.31% | |
| 13.20 | 13.44 | 13.15 | 13.28 | +0.23% | |
| 13.27 | 13.43 | 13.16 | 13.25 | -0.08% | |
| 12.89 | 13.43 | 12.89 | 13.26 | +4.41% | |
| 12.66 | 12.81 | 12.61 | 12.70 | +0.71% | |
| 12.46 | 12.69 | 12.42 | 12.61 | +0.88% | |
| 12.31 | 12.57 | 12.09 | 12.50 | -0.64% | |
| 12.10 | 12.71 | 11.92 | 12.58 | +4.05% | |
| 11.77 | 12.17 | 11.55 | 12.09 | +2.28% | |
| 11.73 | 11.96 | 11.54 | 11.82 | -0.67% | |
| 11.84 | 12.04 | 11.73 | 11.90 | +0.59% | |
| 12.28 | 12.53 | 11.80 | 11.83 | -3.11% | |
| 12.21 | 12.29 | 11.82 | 12.21 | -2.32% | |
| 12.50 | 12.73 | 12.01 | 12.50 | -3.70% | |
| 13.88 | 13.98 | 12.44 | 12.98 | -7.48% | |
| 13.76 | 14.32 | 13.67 | 14.03 | +1.23% | |
| 14.04 | 14.19 | 13.67 | 13.86 | -0.86% | |
| 14.08 | 14.08 | 13.56 | 13.98 | +1.75% | |
| 13.53 | 13.97 | 13.51 | 13.74 | +2.54% | |
| 13.86 | 13.86 | 13.23 | 13.40 | -4.49% | |
| 14.21 | 14.38 | 13.89 | 14.03 | -1.06% | |
| 14.00 | 14.25 | 13.82 | 14.18 | +1.58% | |
| 14.43 | 14.54 | 13.89 | 13.96 | -3.59% | |
| 14.39 | 14.64 | 14.25 | 14.48 | +1.61% | |
| 14.76 | 14.79 | 14.07 | 14.25 | -3.46% | |
| 14.62 | 14.80 | 14.31 | 14.76 | +1.17% | |
| 15.04 | 15.18 | 14.27 | 14.59 | -3.31% | |
| 15.32 | 15.75 | 15.05 | 15.09 | -0.46% | |
| 14.95 | 15.45 | 14.95 | 15.16 | +2.02% | |
| 14.52 | 14.90 | 14.47 | 14.86 | +2.27% | |
| 14.11 | 14.81 | 14.08 | 14.53 | +4.91% | |
| 13.78 | 14.11 | 13.68 | 13.85 | +0.44% | |
| 14.06 | 14.14 | 13.72 | 13.79 | -2.41% | |
| 14.14 | 14.34 | 14.10 | 14.13 | -0.07% | |
| 13.79 | 14.15 | 13.73 | 14.14 | +2.69% | |
| 14.45 | 14.51 | 13.61 | 13.77 | -4.64% | |
| 13.83 | 14.60 | 13.83 | 14.44 | +3.51% | |
| 14.07 | 14.32 | 13.87 | 13.95 | +3.10% | |
| 13.38 | 13.57 | 13.26 | 13.53 | +1.20% | |
| 13.15 | 13.46 | 12.94 | 13.37 | +0.60% | |
| 13.26 | 13.41 | 12.71 | 13.29 | -6.14% | |
| 13.88 | 14.36 | 13.88 | 14.16 | +2.24% | |
| 13.63 | 14.16 | 13.63 | 13.85 | +3.28% | |
| 13.43 | 13.51 | 13.21 | 13.41 | +0.83% | |
| 13.68 | 13.74 | 13.21 | 13.30 | -3.69% | |
| 13.72 | 14.12 | 13.66 | 13.81 | -0.22% | |
| 14.04 | 14.25 | 13.72 | 13.84 | +0.22% | |
| 13.59 | 14.02 | 13.52 | 13.81 | +0.29% | |
| 14.38 | 14.50 | 13.76 | 13.77 | -1.71% | |
| 14.00 | 14.12 | 13.80 | 14.01 | 0.00% | |
| 13.50 | 14.33 | 13.38 | 14.01 | +3.62% | |
| 13.92 | 14.15 | 13.50 | 13.52 | -4.11% | |
| 14.26 | 14.32 | 14.02 | 14.10 | -0.49% | |
| 14.65 | 14.87 | 14.01 | 14.17 | -2.54% | |
| 14.22 | 14.62 | 14.22 | 14.54 | +0.97% | |
| 14.72 | 14.72 | 14.23 | 14.40 | -3.55% | |
| 14.96 | 15.23 | 14.77 | 14.93 | -0.67% | |
| 14.59 | 15.40 | 14.52 | 15.03 | +3.02% | |
| 14.30 | 14.65 | 13.98 | 14.59 | -1.35% | |
| 15.02 | 15.17 | 14.57 | 14.79 | -3.02% | |
| 15.22 | 15.52 | 15.03 | 15.25 | -1.17% | |
| 15.72 | 15.80 | 15.35 | 15.43 | -0.77% | |
| 15.74 | 15.84 | 15.08 | 15.55 | -4.01% | |
| 15.85 | 16.23 | 15.54 | 16.20 | +0.81% | |
| 16.31 | 16.47 | 15.94 | 16.07 | -3.19% | |
| 16.33 | 16.83 | 16.21 | 16.60 | +3.56% | |
| 16.15 | 16.20 | 15.51 | 16.03 | -0.80% | |
| 15.72 | 16.24 | 15.69 | 16.16 | +2.80% | |
| 15.63 | 15.78 | 15.04 | 15.72 | -1.07% | |
| 15.70 | 16.07 | 15.45 | 15.89 | +0.82% | |
| 15.54 | 15.78 | 15.31 | 15.76 | +0.32% | |
| 15.65 | 16.08 | 15.58 | 15.71 | -0.06% | |
| 16.23 | 16.30 | 15.41 | 15.72 | -3.68% | |
| 15.35 | 16.47 | 15.22 | 16.32 | +7.16% | |
| 15.49 | 15.72 | 15.03 | 15.23 | +0.07% | |
| 15.54 | 15.83 | 15.01 | 15.22 | -2.44% | |
| 17.12 | 17.27 | 15.37 | 15.60 | -8.24% | |
| 15.67 | 17.67 | 15.58 | 17.00 | +5.20% | |
| 16.59 | 16.97 | 16.13 | 16.16 | -2.77% | |
| 16.89 | 17.06 | 16.29 | 16.62 | -1.07% | |
| 16.77 | 17.18 | 16.41 | 16.80 | +1.51% | |
| 16.40 | 16.95 | 16.19 | 16.55 | +1.91% | |
| 15.25 | 16.52 | 15.24 | 16.24 | +6.70% | |
| 14.86 | 15.35 | 14.86 | 15.22 | +0.66% | |
| 14.95 | 15.48 | 14.92 | 15.12 | +1.00% | |
| 15.19 | 15.30 | 14.86 | 14.97 | -1.58% | |
| 15.35 | 15.59 | 14.88 | 15.21 | -1.49% | |
| 15.43 | 15.69 | 15.26 | 15.44 | +0.19% | |
| 15.93 | 16.03 | 15.04 | 15.41 | -3.93% | |
| 16.15 | 16.53 | 15.96 | 16.04 | -0.12% | |
| 17.08 | 17.92 | 16.01 | 16.06 | +0.06% | |
| 15.16 | 16.14 | 15.02 | 16.05 | +3.82% | |
| 15.73 | 15.88 | 15.44 | 15.46 | -2.71% | |
| 15.66 | 15.97 | 15.43 | 15.89 | +1.08% | |
| 15.73 | 16.00 | 15.42 | 15.72 | -0.69% | |
| 15.72 | 15.88 | 15.45 | 15.83 | +0.76% | |
| 15.50 | 15.91 | 15.09 | 15.71 | -0.25% | |
| 15.51 | 15.86 | 14.94 | 15.75 | +2.47% | |
| 14.47 | 15.42 | 14.20 | 15.37 | +4.70% | |
| 15.22 | 15.29 | 14.62 | 14.68 | -3.48% | |
| 14.78 | 15.37 | 14.70 | 15.21 | +1.94% | |
| 14.39 | 15.10 | 14.39 | 14.92 | +2.97% | |
| 14.50 | 14.59 | 14.37 | 14.49 | +1.61% | |
| 14.39 | 14.47 | 14.22 | 14.26 | -1.18% | |
| 14.11 | 14.55 | 14.03 | 14.43 | +2.27% | |
| 14.89 | 15.02 | 14.07 | 14.11 | -5.87% | |
| 15.17 | 15.23 | 14.98 | 14.99 | -1.12% | |
| 14.99 | 15.30 | 14.99 | 15.16 | +0.80% | |
| 15.43 | 15.43 | 14.94 | 15.04 | -1.89% | |
| 15.32 | 15.74 | 15.25 | 15.33 | +0.46% | |
| 15.10 | 15.39 | 15.04 | 15.26 | +0.73% | |
| 15.18 | 15.46 | 14.99 | 15.15 | +0.53% | |
| 14.91 | 15.15 | 14.79 | 15.07 | +1.14% | |
| 14.92 | 15.21 | 14.88 | 14.90 | -0.07% | |
| 15.27 | 15.58 | 14.77 | 14.91 | -3.81% | |
| 15.58 | 15.71 | 15.14 | 15.50 | -0.32% | |
| 15.72 | 16.06 | 15.38 | 15.55 | -1.46% | |
| 15.53 | 15.95 | 15.51 | 15.78 | +1.74% | |
| 15.52 | 15.76 | 15.26 | 15.51 | -0.06% | |
| 15.82 | 15.82 | 15.42 | 15.52 | -0.70% | |
| 15.60 | 16.13 | 15.55 | 15.63 | +0.58% | |
| 15.38 | 15.74 | 15.04 | 15.54 | +0.97% | |
| 15.66 | 15.88 | 15.38 | 15.39 | -2.72% | |
| 16.20 | 16.45 | 15.80 | 15.82 | -2.59% | |
| 15.75 | 16.42 | 15.61 | 16.24 | +2.40% | |
| 16.46 | 16.46 | 15.82 | 15.86 | -3.47% | |
| 15.94 | 16.60 | 15.94 | 16.43 | +2.75% | |
| 15.65 | 16.46 | 15.54 | 15.99 | +2.43% | |
| 14.94 | 15.90 | 14.90 | 15.61 | +4.55% | |
| 14.16 | 15.12 | 14.05 | 14.93 | +5.51% | |
| 14.06 | 14.34 | 13.96 | 14.15 | +1.00% | |
| 14.82 | 14.89 | 13.90 | 14.01 | -4.37% | |
| 14.16 | 14.73 | 14.15 | 14.65 | +2.95% | |
| 14.29 | 14.89 | 14.05 | 14.23 | +0.35% | |
| 14.15 | 14.36 | 13.53 | 14.18 | -1.87% | |
| 15.68 | 17.40 | 14.40 | 14.45 | -1.57% | |
| 14.57 | 14.99 | 14.54 | 14.68 | +0.75% | |
| 14.13 | 14.66 | 14.13 | 14.57 | +3.26% | |
| 14.16 | 14.16 | 13.79 | 14.11 | +0.71% | |
| 13.83 | 14.10 | 13.74 | 14.01 | +1.82% | |
| 14.14 | 14.42 | 13.73 | 13.76 | -4.64% | |
| 14.12 | 14.68 | 13.82 | 14.43 | +1.98% | |
| 14.19 | 14.41 | 14.01 | 14.15 | -0.91% | |
| 15.01 | 15.05 | 14.09 | 14.28 | -5.49% | |
| 14.47 | 15.23 | 14.10 | 15.11 | +4.28% | |
| 14.91 | 14.96 | 14.32 | 14.49 | -3.66% | |
| 15.35 | 15.58 | 14.86 | 15.04 | -2.46% | |
| 15.33 | 15.50 | 15.02 | 15.42 | +1.05% | |
| 15.40 | 15.49 | 15.25 | 15.26 | +0.66% | |
| 15.13 | 15.45 | 15.12 | 15.16 | +0.66% | |
| 14.88 | 15.06 | 14.72 | 15.06 | +1.14% | |
| 14.88 | 15.19 | 14.82 | 14.89 | -0.73% | |
| 14.87 | 15.09 | 14.84 | 15.00 | +0.20% | |
| 14.97 | 15.26 | 14.90 | 14.97 | +1.56% | |
| 14.77 | 15.08 | 14.73 | 14.74 | -0.47% | |
| 14.81 | 14.90 | 14.45 | 14.81 | -0.54% | |
| 15.59 | 15.68 | 14.85 | 14.89 | -4.24% | |
| 14.24 | 15.64 | 14.23 | 15.55 | +7.24% | |
| 14.50 | 14.67 | 14.22 | 14.50 | +2.91% | |
| 14.93 | 14.96 | 14.02 | 14.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBH chart for longer ranges.