SBH: Sally Beauty Holdings Inc.

As of Friday, August 8th, 2025

$ 11.68

-0.06 -0.51%

Open: 11.74
High: 11.81
Low: 11.57
Volume: 1,637,152
Previous Close on Thursday, August 7th, 2025

$ 11.74

-0.30 -2.49%

Open: 12.23
High: 12.29
Low: 11.66
Volume: 1,735,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 11.74 11.81 11.57 11.68 1,637,152 -0.06 -0.51
2025-08-07 12.23 12.29 11.66 11.74 1,735,688 -0.30 -2.49
2025-08-06 11.72 12.24 11.67 12.04 2,776,777 +0.38 +3.26
2025-08-05 11.02 11.68 10.80 11.66 3,493,368 +1.69 +16.95
2025-08-04 9.78 10.06 9.69 9.97 2,098,111 +0.32 +3.32
2025-08-01 9.61 9.68 9.37 9.65 1,836,107 -0.09 -0.92
2025-07-31 9.85 9.94 9.64 9.74 1,527,010 -0.34 -3.37
2025-07-30 10.20 10.36 10.00 10.08 1,367,557 -0.08 -0.79
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 12.29
On 2025-08-07		 9.69
On 2025-08-04		 2.03 21.04 12.29
On 2025-08-07		 11.57
On 2025-08-08		 -5.82 11.42
10D 12.29
On 2025-08-07		 9.37
On 2025-08-01		 1.31 12.63 10.44
On 2025-07-28		 9.37
On 2025-08-01		 -10.30 10.71
20D 12.29
On 2025-08-07		 9.34
On 2025-07-21		 1.86 18.94 10.44
On 2025-07-28		 9.37
On 2025-08-01		 -10.30 10.31
WTD 12.29
On 2025-08-07		 9.69
On 2025-08-04		 2.03 21.04 12.29
On 2025-08-07		 11.57
On 2025-08-08		 -5.82 11.42
MTD 12.29
On 2025-08-07		 9.37
On 2025-08-01		 1.94 19.92 12.29
On 2025-08-07		 11.57
On 2025-08-08		 -5.82 11.12
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VTV

Vanguard Value ETF

177.99 +1.11 +0.63 2,916,708
VOE

Vanguard Mid-Cap Value ETF

167.96 +0.52 +0.31 239,997
VBR

Vanguard Small Cap Value ETF

198.46 +0.51 +0.26 478,638
EWY

iShares MSCI South Korea ETF

73.50 +0.06 +0.08 3,098,255
SBH

Sally Beauty Holdings Inc.

11.68 -0.06 -0.51 1,637,152