Sally Beauty Holdings, Inc.
SBHNYSEConsumer Cyclical● Active
$12.36
+$0.28(+2.32%)
Market Cap$1.2B
P/E Ratio—
52W High$17.92
52W Low$8.45
Sally Beauty Holdings, Inc.（SBH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.39
Jun 25, 2021
-47.3% from here
5-Year Low5Y
$7.21
Oct 13, 2023
+70.9% from low
IPO Priceadj.
$7.86
Nov 17, 2006
+56.8% since IPO
1 Year Ago
$8.92
Jun 9, 2025
+38.2% in 1Y
5 Years Ago
$20.37
Jun 8, 2021
-39.5% in 5Y
10 Years Ago
$29.77
Jun 8, 2016
-58.6% in 10Y
Historical Price Data · SBH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.00 | $12.28 | $12.00 | $12.26 | $12.26 | 28K | +2.17% |
| Jun 5, 2026 | $11.99 | $12.23 | $11.99 | $12.08 | $12.08 | 1.2M | +0.75% |
| Jun 4, 2026 | $12.34 | $12.36 | $11.75 | $11.98 | $11.98 | 1.6M | -2.92% |
| Jun 3, 2026 | $12.34 | $12.37 | $11.87 | $12.08 | $12.08 | 1.8M | -2.11% |
| Jun 2, 2026 | $12.88 | $12.91 | $12.54 | $12.54 | $12.54 | 1.3M | -2.64% |
| Jun 1, 2026 | $13.15 | $13.27 | $12.70 | $12.84 | $12.84 | 1.1M | -2.36% |
| May 29, 2026 | $13.20 | $13.44 | $13.15 | $13.28 | $13.28 | 1.4M | +0.61% |
| May 28, 2026 | $13.27 | $13.43 | $13.16 | $13.25 | $13.25 | 1.3M | -0.15% |
| May 27, 2026 | $12.89 | $13.43 | $12.89 | $13.26 | $13.26 | 1.4M | +2.87% |
| May 26, 2026 | $12.66 | $12.81 | $12.61 | $12.70 | $12.70 | 1.3M | +0.32% |
| May 22, 2026 | $12.46 | $12.69 | $12.42 | $12.61 | $12.61 | 1.1M | +1.20% |
| May 21, 2026 | $12.31 | $12.57 | $12.09 | $12.50 | $12.50 | 1.6M | +1.54% |
| May 20, 2026 | $12.10 | $12.71 | $11.92 | $12.58 | $12.58 | 1.9M | +3.97% |
| May 19, 2026 | $11.77 | $12.17 | $11.55 | $12.09 | $12.09 | 1.8M | +2.72% |
| May 18, 2026 | $11.73 | $11.96 | $11.54 | $11.82 | $11.82 | 1.8M | +0.77% |
| May 15, 2026 | $11.84 | $12.04 | $11.73 | $11.90 | $11.90 | 1.4M | +0.51% |
| May 14, 2026 | $12.28 | $12.53 | $11.80 | $11.83 | $11.83 | 1.7M | -3.66% |
| May 13, 2026 | $12.21 | $12.29 | $11.82 | $12.21 | $12.21 | 2.4M | +0.00% |
| May 12, 2026 | $12.50 | $12.73 | $12.01 | $12.50 | $12.50 | 2.8M | +0.00% |
| May 11, 2026 | $13.88 | $13.98 | $12.44 | $12.98 | $12.98 | 3.0M | -6.48% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SBH
Jan 1 → Dec 31 · 6 years2026-15.4%$14.50 → $12.26
-15.4%
2025+35.9%$10.49 → $14.26
+35.9%
2024-20.0%$13.07 → $10.45
-20.0%
2023+5.2%$12.62 → $13.28
+5.2%
2022-32.9%$18.65 → $12.52
-32.9%
2021-9.5%$20.40 → $18.46
-9.5%
Best Year2025 · +35.9%
Worst Year2022 · -32.9%
Positive Years2 / 6
Avg Annual Return-6.1%
6Y Total Return-39.9%
6Y CAGR~-8.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in SBH?
If you invested $1,000 in SBH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$414
Total Return-58.6%
CAGR~-8.4% / yr
Profit$-586
Based on Jun 8, 2016 · $29.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sally Beauty Holdings, Inc.（SBH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBH 历史股价FMP 日线复权 OHLCV