NYSE · SBH · stock
Sally Beauty Holdings, Inc. (SBH) stock price history
Every NYSE trading session of Sally Beauty Holdings, Inc. from Nov 17, 2006 to Sep 29, 2026: 4,995 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBH adjusted close, 2006 to 2026
- $34.88
- All time high, 2015
- $17.92
- 52 week high, $11.54 low
- 4,995
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SBH key facts
- Sally Beauty Holdings, Inc. (SBH) closed at $16.46 on Sep 29, 2026 on NYSE.
- SBH's all time high close is $34.88, set on Mar 23, 2015; its all time low close is $2.70 on Nov 20, 2008.
- SBH's 52 week range is $11.54 to $17.92.
- SBH returned +0.7% over the year to Sep 29, 2026 and -9.8% over five years.
- Over ten years SBH returned -37%, -4.5% a year compounded.
- SBH's deepest drawdown was -80.5% from Mar 23, 2015 to Apr 3, 2020.
- DataCedar holds 4,995 daily sessions of SBH history from Nov 17, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBH price chart, 2006 to 2026
SBH returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +15.4% |
| 6 months | +23.8% |
| Year to date | +14.1% |
| 1 year | +0.7% |
| 3 years | +96.4% |
| 5 years | -9.8% |
| 10 years | -36.6% |
| Since Nov 17, 2006 | +109.4% |
| Compound annual growth, 19.9 years | +3.8% |
SBH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.88 on Mar 23, 2015
- All time low close
- $2.70 on Nov 20, 2008
- 52 week high
- $17.92 on Jan 21, 2026
- 52 week low
- $11.54 on May 18, 2026
- Deepest drawdown
- -80.5% from Mar 23, 2015 to Apr 3, 2020, not yet recovered
- Best single session
- +28.3% on Nov 26, 2008
- Worst single session
- -19.3% on Dec 1, 2008
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2006
- 2.1×
- Best calendar year
- 2010, +90%
- Worst calendar year
- 2008, -37%
SBH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 17, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.50 | $17.92 | $11.54 | $16.46 | +15.4% | 281.3M | 186 |
| 2025 | $10.49 | $17.40 | $7.54 | $14.26 | +36.5% | 522.4M | 250 |
| 2024 | $13.07 | $14.79 | $9.06 | $10.45 | -21.3% | 366.3M | 252 |
| 2023 | $12.62 | $18.42 | $7.21 | $13.28 | +6.1% | 429.5M | 250 |
| 2022 | $18.65 | $19.79 | $10.95 | $12.52 | -32.2% | 371.8M | 251 |
| 2021 | $13.04 | $25.66 | $12.57 | $18.46 | +41.6% | 345M | 252 |
| 2020 | $18.28 | $18.42 | $6.28 | $13.04 | -28.5% | 517.3M | 253 |
| 2019 | $16.73 | $21.98 | $11.46 | $18.25 | +7.0% | 445.7M | 252 |
| 2018 | $18.84 | $23.61 | $13.72 | $17.05 | -9.1% | 516.1M | 251 |
| 2017 | $26.55 | $26.98 | $14.05 | $18.76 | -29.0% | 564.6M | 251 |
| 2016 | $27.54 | $32.93 | $23.72 | $26.42 | -5.3% | 464.3M | 252 |
| 2015 | $31.09 | $35.27 | $21.94 | $27.89 | -9.3% | 397.7M | 252 |
| 2014 | $30.32 | $31.83 | $24.09 | $30.74 | +1.7% | 364.6M | 252 |
| 2013 | $24.06 | $31.86 | $23.57 | $30.23 | +28.3% | 399.7M | 252 |
| 2012 | $21.32 | $28.35 | $19.63 | $23.57 | +11.5% | 409M | 250 |
| 2011 | $14.73 | $21.85 | $12.49 | $21.13 | +45.4% | 249.1M | 252 |
| 2010 | $7.80 | $15.09 | $7.52 | $14.53 | +89.9% | 209.1M | 252 |
| 2009 | $5.67 | $8.49 | $3.71 | $7.65 | +34.4% | 254M | 252 |
| 2008 | $9.05 | $10.50 | $2.66 | $5.69 | -37.1% | 317.1M | 253 |
| 2007 | $8.40 | $10.84 | $7.12 | $9.05 | +16.0% | 155.8M | 251 |
| 2006 | $7.35 | $10.35 | $7.35 | $7.80 | n/a | 57.2M | 29 |
SBH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.46 | +0.5% |
| August 2026 | $16.38 | +9.4% |
| July 2026 | $14.97 | +5.9% |
| June 2026 | $14.14 | +6.5% |
| May 2026 | $13.28 | -6.3% |
| April 2026 | $14.18 | +2.4% |
| March 2026 | $13.85 | -13.8% |
| February 2026 | $16.07 | +5.6% |
| January 2026 | $15.22 | +6.7% |
| December 2025 | $14.26 | -10.1% |
| November 2025 | $15.86 | +5.0% |
| October 2025 | $15.11 | -7.2% |
About the SBH data
Daily bars. 4,995 sessions from Nov 17, 2006 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SAZ Saratoga Investment Corp.
- SB Safe Bulkers, INC.
- SB$C Safe Bulkers, Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)
- SB$D Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands)
- SBI Western Asset Intermediate Muni Fund INC.
- SBR Sabine Royalty Trust
- SBS Companhia De Saneamento Basico Do Estado De Sao Paulo-Sabesp
- SBSI Southside Bancshares INC
Common questions
SBH share price history
