SBH: Sally Beauty Holdings Inc.

As of Thursday, May 8th, 2025

$ 8.35

+0.32 +3.99%

Open: 8.13
High: 8.43
Low: 8.12
Volume: 1,749,090
Previous Close on Wednesday, May 7th, 2025

$ 8.03

+0.09 +1.13%

Open: 8.05
High: 8.15
Low: 8.00
Volume: 1,705,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 8.13 8.43 8.12 8.35 1,749,032 +0.32 +3.99
2025-05-07 8.05 8.15 8.00 8.03 1,705,413 +0.09 +1.13
2025-05-06 7.99 8.07 7.90 7.94 1,420,965 -0.08 -1.00
2025-05-05 8.15 8.27 8.01 8.02 1,454,023 -0.23 -2.79
2025-05-02 8.25 8.37 8.12 8.25 1,594,658 +0.17 +2.10
2025-05-01 8.18 8.23 8.01 8.08 1,377,785 -0.06 -0.74
2025-04-30 7.86 8.16 7.74 8.14 1,854,255 +0.13 +1.62
2025-04-29 8.03 8.06 7.68 8.01 2,011,442 -0.06 -0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.43
On 2025-05-08		 7.90
On 2025-05-06		 0.27 3.34 8.37
On 2025-05-02		 7.90
On 2025-05-06		 -5.68 8.12
10D 8.43
On 2025-05-08		 7.65
On 2025-04-25		 0.37 4.64 8.37
On 2025-05-02		 7.90
On 2025-05-06		 -5.68 8.07
20D 8.72
On 2025-04-14		 7.65
On 2025-04-25		 -0.12 -1.42 8.72
On 2025-04-14		 7.65
On 2025-04-25		 -12.33 8.10
WTD 8.43
On 2025-05-08		 7.90
On 2025-05-06		 0.10 1.21 8.27
On 2025-05-05		 7.90
On 2025-05-06		 -4.53 8.09
MTD 8.43
On 2025-05-08		 7.90
On 2025-05-06		 0.21 2.58 8.37
On 2025-05-02		 7.90
On 2025-05-06		 -5.68 8.11
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VBR

Vanguard Small Cap Value ETF

185.57 +2.88 +1.58 409,232
BRKR

Bruker Corporation

40.51 -0.25 -0.61 4,880,837
FNDX

Schwab Fundamental U.S. Large Company Index ETF

23.13 +0.16 +0.70 1,727,784
XME

SPDR S&P Metals & Mining ETF

57.87 +0.44 +0.77 2,836,009
SBH

Sally Beauty Holdings Inc.

8.35 +0.32 +3.99 1,749,090