Sally Beauty Holdings Inc (SBH) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	17.14	17.44	16.60	16.65	-2.75%	1,449,000
2026-10-15	16.26	17.18	16.26	17.12	+6.27%	1,448,900
2026-10-14	15.70	16.14	15.59	16.11	+1.32%	1,275,700
2026-10-13	15.83	16.07	15.82	15.90	+1.73%	1,255,400
2026-10-12	15.76	16.04	15.62	15.63	-1.70%	1,295,300
2026-10-09	15.92	16.23	15.73	15.90	-0.81%	1,437,700
2026-10-08	16.38	16.44	15.96	16.03	-2.85%	1,878,700
2026-10-07	16.16	16.72	16.11	16.50	+1.48%	1,621,100
2026-10-06	16.13	16.49	16.06	16.26	+1.37%	1,168,300
2026-10-05	16.28	16.35	15.91	16.04	-1.23%	1,546,300
2026-10-02	16.29	16.64	16.16	16.24	+1.06%	1,383,100
2026-10-01	16.37	16.61	15.90	16.07	-2.13%	2,087,400
2026-09-30	16.43	16.79	16.30	16.42	-0.24%	1,258,900
2026-09-29	17.01	17.01	16.43	16.46	-2.72%	1,274,300
2026-09-28	17.15	17.27	16.73	16.92	-1.51%	1,156,300
2026-09-25	16.96	17.26	16.85	17.18	+1.06%	1,008,500
2026-09-24	16.66	17.05	16.64	17.00	+1.49%	1,069,700
2026-09-23	16.76	16.82	16.41	16.75	-1.24%	1,303,100
2026-09-22	16.42	17.02	16.31	16.96	+5.21%	1,362,200
2026-09-21	15.87	16.23	15.67	16.12	+2.09%	1,273,600
2026-09-18	15.66	15.84	15.46	15.79	-0.13%	3,217,900
2026-09-17	16.22	16.22	15.57	15.81	-1.25%	976,400
2026-09-16	15.91	16.39	15.68	16.01	+2.17%	1,427,500
2026-09-15	16.24	16.24	15.66	15.67	-2.12%	1,162,600
2026-09-14	15.99	16.35	15.83	16.01	+0.31%	1,434,200
2026-09-11	16.08	16.21	15.77	15.96	+1.01%	956,900
2026-09-10	15.95	16.07	15.63	15.80	-1.50%	1,186,500
2026-09-09	16.01	16.16	15.86	16.04	-0.74%	1,102,900
2026-09-08	16.54	16.75	15.83	16.16	-3.23%	1,212,600
2026-09-04	16.22	16.75	16.14	16.70	+1.40%	852,000
2026-09-03	16.38	16.53	15.86	16.47	+0.86%	1,159,300
2026-09-02	16.49	16.79	16.33	16.33	-0.24%	1,082,900
2026-09-01	16.17	16.77	15.95	16.37	-0.06%	963,800
2026-08-31	16.53	16.71	16.29	16.38	-1.03%	1,435,100
2026-08-28	16.51	16.76	16.46	16.55	+0.79%	907,300
2026-08-27	16.31	16.49	16.14	16.42	-0.97%	935,700
2026-08-26	16.48	16.69	16.28	16.58	+0.73%	902,500
2026-08-25	16.58	16.58	16.06	16.46	-1.50%	983,100
2026-08-24	16.53	16.82	16.24	16.71	+0.84%	928,100
2026-08-21	16.32	16.63	16.32	16.57	+2.09%	923,500
2026-08-20	16.29	16.56	16.17	16.23	-2.99%	969,100
2026-08-19	16.69	16.99	16.30	16.73	+2.51%	1,554,700
2026-08-18	16.44	16.84	16.32	16.32	+0.49%	1,288,200
2026-08-17	16.25	16.55	16.11	16.24	-1.10%	1,015,000
2026-08-14	16.40	16.71	16.15	16.42	-0.73%	906,000
2026-08-13	16.67	16.72	16.36	16.54	-0.18%	1,230,000
2026-08-12	16.66	16.75	16.05	16.57	-1.60%	1,674,600
2026-08-11	16.75	17.29	16.64	16.84	+0.54%	1,519,100
2026-08-10	16.56	16.78	16.32	16.75	-0.48%	1,751,300
2026-08-07	15.94	16.87	15.86	16.83	+4.34%	1,126,800
2026-08-06	15.75	16.24	15.49	16.13	+2.15%	1,612,500
2026-08-05	16.62	16.95	15.78	15.79	-4.65%	1,884,500
2026-08-04	16.16	16.81	15.78	16.56	+2.67%	2,715,100
2026-08-03	14.99	17.20	14.99	16.13	+7.75%	2,983,400
2026-07-31	15.37	15.37	14.78	14.97	-2.48%	1,319,400
2026-07-30	15.44	15.44	15.12	15.35	-0.32%	792,600
2026-07-29	15.32	15.69	15.16	15.40	-0.45%	1,241,900
2026-07-28	15.31	15.80	15.13	15.47	+3.13%	1,662,735
2026-07-27	14.81	15.19	14.81	15.00	+2.46%	2,119,164
2026-07-24	14.50	14.80	14.38	14.64	+1.04%	961,200
2026-07-23	14.49	14.60	14.25	14.49	-1.09%	1,284,900
2026-07-22	14.89	15.13	14.56	14.65	-1.61%	1,256,800
2026-07-21	14.85	15.03	14.67	14.89	+0.00%	922,900
2026-07-20	15.03	15.27	14.81	14.89	+0.07%	1,188,700
2026-07-17	14.99	15.43	14.82	14.88	-1.85%	1,083,900
2026-07-16	14.77	15.45	14.57	15.16	+2.43%	1,149,000
2026-07-15	14.53	15.04	14.42	14.80	+3.06%	1,542,700
2026-07-14	14.71	15.14	14.21	14.36	-2.31%	1,257,200
2026-07-13	15.30	15.53	14.69	14.70	-3.86%	1,491,800
2026-07-10	14.71	15.39	14.66	15.29	+4.01%	1,284,000
2026-07-09	14.30	14.81	14.29	14.70	+2.73%	1,342,300
2026-07-08	14.26	14.34	14.00	14.31	-0.28%	1,360,800
2026-07-07	14.21	14.54	14.13	14.35	+1.34%	1,165,400
2026-07-06	14.13	14.39	13.97	14.16	+0.14%	1,861,900
2026-07-02	14.17	14.33	13.87	14.14	-0.56%	1,007,700
2026-07-01	14.00	14.42	13.97	14.22	+0.57%	1,003,800
2026-06-30	14.24	14.26	13.92	14.14	-0.84%	944,500
2026-06-29	14.31	14.33	13.91	14.26	-1.38%	1,567,700
2026-06-26	14.10	14.48	14.09	14.46	+2.26%	2,226,500
2026-06-25	14.23	14.48	13.93	14.14	-1.26%	2,288,000
2026-06-24	13.51	14.40	13.46	14.32	+7.51%	2,360,600
2026-06-23	13.21	13.51	13.21	13.32	+2.38%	1,048,500
2026-06-22	13.51	14.02	12.88	13.01	-5.93%	2,148,000
2026-06-18	13.21	13.95	13.13	13.83	+5.98%	4,009,700
2026-06-17	13.29	13.68	12.98	13.05	-2.47%	1,264,800
2026-06-16	13.73	14.03	13.32	13.38	-1.76%	1,148,100
2026-06-15	14.06	14.20	13.49	13.62	-1.66%	1,298,000
2026-06-12	13.74	13.89	13.61	13.85	+2.14%	1,217,400
2026-06-11	13.16	13.60	13.08	13.56	+3.67%	1,330,800
2026-06-10	12.95	13.31	12.87	13.08	+0.31%	1,097,000
2026-06-09	12.81	13.39	12.81	13.04	+2.76%	1,367,400
2026-06-08	12.00	12.82	12.00	12.69	+5.05%	1,479,300
2026-06-05	11.99	12.23	11.99	12.08	+0.83%	1,169,700
2026-06-04	12.34	12.36	11.75	11.98	-0.83%	1,587,200
2026-06-03	12.34	12.37	11.87	12.08	-3.67%	1,811,800
2026-06-02	12.88	12.91	12.54	12.54	-2.34%	1,255,200
2026-06-01	13.15	13.27	12.70	12.84	-3.31%	1,120,600
2026-05-29	13.20	13.44	13.15	13.28	+0.23%	1,389,300
2026-05-28	13.27	13.43	13.16	13.25	-0.08%	1,308,600
2026-05-27	12.89	13.43	12.89	13.26	+4.41%	1,351,200
2026-05-26	12.66	12.81	12.61	12.70	+0.71%	1,274,800
2026-05-22	12.46	12.69	12.42	12.61	+0.88%	1,052,600
2026-05-21	12.31	12.57	12.09	12.50	-0.64%	1,614,400
2026-05-20	12.10	12.71	11.92	12.58	+4.05%	1,919,200
2026-05-19	11.77	12.17	11.55	12.09	+2.28%	1,830,300
2026-05-18	11.73	11.96	11.54	11.82	-0.67%	1,777,400
2026-05-15	11.84	12.04	11.73	11.90	+0.59%	1,371,300
2026-05-14	12.28	12.53	11.80	11.83	-3.11%	1,674,200
2026-05-13	12.21	12.29	11.82	12.21	-2.32%	2,380,300
2026-05-12	12.50	12.73	12.01	12.50	-3.70%	2,807,900
2026-05-11	13.88	13.98	12.44	12.98	-7.48%	3,028,000
2026-05-08	13.76	14.32	13.67	14.03	+1.23%	1,484,800
2026-05-07	14.04	14.19	13.67	13.86	-0.86%	1,689,000
2026-05-06	14.08	14.08	13.56	13.98	+1.75%	2,100,800
2026-05-05	13.53	13.97	13.51	13.74	+2.54%	2,029,800
2026-05-04	13.86	13.86	13.23	13.40	-4.49%	1,687,400
2026-05-01	14.21	14.38	13.89	14.03	-1.06%	1,440,900
2026-04-30	14.00	14.25	13.82	14.18	+1.58%	2,411,400
2026-04-29	14.43	14.54	13.89	13.96	-3.59%	1,054,600
2026-04-28	14.39	14.64	14.25	14.48	+1.61%	1,233,400
2026-04-27	14.76	14.79	14.07	14.25	-3.46%	1,213,600
2026-04-24	14.62	14.80	14.31	14.76	+1.17%	923,400
2026-04-23	15.04	15.18	14.27	14.59	-3.31%	974,600
2026-04-22	15.32	15.75	15.05	15.09	-0.46%	1,289,600
2026-04-21	14.95	15.45	14.95	15.16	+2.02%	1,244,100
2026-04-20	14.52	14.90	14.47	14.86	+2.27%	915,300
2026-04-17	14.11	14.81	14.08	14.53	+4.91%	1,135,300
2026-04-16	13.78	14.11	13.68	13.85	+0.44%	1,010,800
2026-04-15	14.06	14.14	13.72	13.79	-2.41%	794,700
2026-04-14	14.14	14.34	14.10	14.13	-0.07%	935,500
2026-04-13	13.79	14.15	13.73	14.14	+2.69%	1,226,200
2026-04-10	14.45	14.51	13.61	13.77	-4.64%	1,398,300
2026-04-09	13.83	14.60	13.83	14.44	+3.51%	1,230,900
2026-04-08	14.07	14.32	13.87	13.95	+3.10%	1,459,800
2026-04-07	13.38	13.57	13.26	13.53	+1.20%	1,213,400
2026-04-06	13.15	13.46	12.94	13.37	+0.60%	1,437,500
2026-04-02	13.26	13.41	12.71	13.29	-6.14%	1,704,800
2026-04-01	13.88	14.36	13.88	14.16	+2.24%	1,325,300
2026-03-31	13.63	14.16	13.63	13.85	+3.28%	1,567,700
2026-03-30	13.43	13.51	13.21	13.41	+0.83%	1,526,000
2026-03-27	13.68	13.74	13.21	13.30	-3.69%	1,043,600
2026-03-26	13.72	14.12	13.66	13.81	-0.22%	1,253,700
2026-03-25	14.04	14.25	13.72	13.84	+0.22%	866,100
2026-03-24	13.59	14.02	13.52	13.81	+0.29%	1,407,500
2026-03-23	14.38	14.50	13.76	13.77	-1.71%	2,608,900
2026-03-20	14.00	14.12	13.80	14.01	+0.00%	3,211,300
2026-03-19	13.50	14.33	13.38	14.01	+3.62%	1,713,800
2026-03-18	13.92	14.15	13.50	13.52	-4.11%	1,595,400
2026-03-17	14.26	14.32	14.02	14.10	-0.49%	1,543,400
2026-03-16	14.65	14.87	14.01	14.17	-2.54%	1,511,800
2026-03-13	14.22	14.62	14.22	14.54	+0.97%	1,929,400
2026-03-12	14.72	14.72	14.23	14.40	-3.55%	1,243,700
2026-03-11	14.96	15.23	14.77	14.93	-0.67%	984,100
2026-03-10	14.59	15.40	14.52	15.03	+3.02%	1,339,124
2026-03-09	14.30	14.65	13.98	14.59	-1.35%	1,997,966
2026-03-06	15.02	15.17	14.57	14.79	-3.02%	1,635,800
2026-03-05	15.22	15.52	15.03	15.25	-1.17%	1,029,700
2026-03-04	15.72	15.80	15.35	15.43	-0.77%	1,180,100
2026-03-03	15.74	15.84	15.08	15.55	-4.01%	1,157,500
2026-03-02	15.85	16.23	15.54	16.20	+0.81%	1,279,100
2026-02-27	16.31	16.47	15.94	16.07	-3.19%	1,805,200
2026-02-26	16.33	16.83	16.21	16.60	+3.56%	1,414,700
2026-02-25	16.15	16.20	15.51	16.03	-0.80%	988,600
2026-02-24	15.72	16.24	15.69	16.16	+2.80%	1,343,100
2026-02-23	15.63	15.78	15.04	15.72	-1.07%	1,335,700
2026-02-20	15.70	16.07	15.45	15.89	+0.82%	1,560,200
2026-02-19	15.54	15.78	15.31	15.76	+0.32%	1,512,900
2026-02-18	15.65	16.08	15.58	15.71	-0.06%	1,403,200
2026-02-17	16.23	16.30	15.41	15.72	-3.68%	1,634,700
2026-02-13	15.35	16.47	15.22	16.32	+7.16%	1,823,500
2026-02-12	15.49	15.72	15.03	15.23	+0.07%	1,787,900
2026-02-11	15.54	15.83	15.01	15.22	-2.44%	1,936,100
2026-02-10	17.12	17.27	15.37	15.60	-8.24%	3,232,500
2026-02-09	15.67	17.67	15.58	17.00	+5.20%	3,841,900
2026-02-06	16.59	16.97	16.13	16.16	-2.77%	2,887,100
2026-02-05	16.89	17.06	16.29	16.62	-1.07%	2,169,100
2026-02-04	16.77	17.18	16.41	16.80	+1.51%	1,640,600
2026-02-03	16.40	16.95	16.19	16.55	+1.91%	2,282,700
2026-02-02	15.25	16.52	15.24	16.24	+6.70%	1,835,800
2026-01-30	14.86	15.35	14.86	15.22	+0.66%	1,605,700
2026-01-29	14.95	15.48	14.92	15.12	+1.00%	1,569,600
2026-01-28	15.19	15.30	14.86	14.97	-1.58%	1,244,300
2026-01-27	15.35	15.59	14.88	15.21	-1.49%	1,678,300
2026-01-26	15.43	15.69	15.26	15.44	+0.19%	1,497,200
2026-01-23	15.93	16.03	15.04	15.41	-3.93%	1,386,900
2026-01-22	16.15	16.53	15.96	16.04	-0.12%	1,537,300
2026-01-21	17.08	17.92	16.01	16.06	+0.06%	2,977,800
2026-01-20	15.16	16.14	15.02	16.05	+3.82%	1,866,700
2026-01-16	15.73	15.88	15.44	15.46	-2.71%	1,023,800
2026-01-15	15.66	15.97	15.43	15.89	+1.08%	1,792,500
2026-01-14	15.73	16.00	15.42	15.72	-0.69%	1,109,100
2026-01-13	15.72	15.88	15.45	15.83	+0.76%	983,000
2026-01-12	15.50	15.91	15.09	15.71	-0.25%	1,129,200
2026-01-09	15.51	15.86	14.94	15.75	+2.47%	1,713,000
2026-01-08	14.47	15.42	14.20	15.37	+4.70%	3,945,800
2026-01-07	15.22	15.29	14.62	14.68	-3.48%	1,755,000
2026-01-06	14.78	15.37	14.70	15.21	+1.94%	1,671,500
2026-01-05	14.39	15.10	14.39	14.92	+2.97%	1,819,600
2026-01-02	14.50	14.59	14.37	14.49	+1.61%	1,159,100
2025-12-31	14.39	14.47	14.22	14.26	-1.18%	1,285,100
2025-12-30	14.11	14.55	14.03	14.43	+2.27%	1,532,114
2025-12-29	14.89	15.02	14.07	14.11	-5.87%	1,757,122
2025-12-26	15.17	15.23	14.98	14.99	-1.12%	983,000
2025-12-24	14.99	15.30	14.99	15.16	+0.80%	644,000
2025-12-23	15.43	15.43	14.94	15.04	-1.89%	1,386,500
2025-12-22	15.32	15.74	15.25	15.33	+0.46%	1,210,100
2025-12-19	15.10	15.39	15.04	15.26	+0.73%	3,305,100
2025-12-18	15.18	15.46	14.99	15.15	+0.53%	1,373,300
2025-12-17	14.91	15.15	14.79	15.07	+1.14%	1,315,500
2025-12-16	14.92	15.21	14.88	14.90	-0.07%	1,283,000
2025-12-15	15.27	15.58	14.77	14.91	-3.81%	1,839,600
2025-12-12	15.58	15.71	15.14	15.50	-0.32%	1,578,700
2025-12-11	15.72	16.06	15.38	15.55	-1.46%	1,540,300
2025-12-10	15.53	15.95	15.51	15.78	+1.74%	2,180,800
2025-12-09	15.52	15.76	15.26	15.51	-0.06%	1,130,482
2025-12-08	15.82	15.82	15.42	15.52	-0.70%	1,655,479
2025-12-05	15.60	16.13	15.55	15.63	+0.58%	1,343,500
2025-12-04	15.38	15.74	15.04	15.54	+0.97%	1,684,400
2025-12-03	15.66	15.88	15.38	15.39	-2.72%	1,574,000
2025-12-02	16.20	16.45	15.79	15.82	-2.59%	1,729,004
2025-12-01	15.75	16.42	15.61	16.24	+2.40%	1,872,160
2025-11-28	16.46	16.46	15.82	15.86	-3.47%	838,900
2025-11-26	15.94	16.60	15.94	16.43	+2.75%	1,656,900
2025-11-25	15.65	16.46	15.54	15.99	+2.43%	1,586,700
2025-11-24	14.94	15.90	14.90	15.61	+4.55%	2,306,500
2025-11-21	14.16	15.12	14.05	14.93	+5.51%	1,549,400
2025-11-20	14.06	14.34	13.96	14.15	+1.00%	1,702,300
2025-11-19	14.82	14.89	13.90	14.01	-4.37%	1,595,500
2025-11-18	14.16	14.73	14.15	14.65	+2.95%	1,735,700
2025-11-17	14.29	14.89	14.05	14.23	+0.35%	1,901,100
2025-11-14	14.15	14.36	13.53	14.18	-1.87%	2,755,400
2025-11-13	15.68	17.40	14.40	14.45	-1.57%	4,348,800
2025-11-12	14.57	14.99	14.54	14.68	+0.75%	4,320,200
2025-11-11	14.13	14.66	14.13	14.57	+3.26%	2,305,900
2025-11-10	14.16	14.16	13.79	14.11	+0.71%	1,681,700
2025-11-07	13.83	14.10	13.74	14.01	+1.82%	1,539,200
2025-11-06	14.14	14.42	13.73	13.76	-4.64%	1,938,700
2025-11-05	14.12	14.68	13.82	14.43	+1.98%	2,506,100
2025-11-04	14.19	14.41	14.01	14.15	-0.91%	1,516,568
2025-11-03	15.01	15.05	14.09	14.28	-5.49%	2,595,407
2025-10-31	14.47	15.23	14.10	15.11	+4.28%	2,392,100
2025-10-30	14.91	14.96	14.32	14.49	-3.66%	2,448,100
2025-10-29	15.35	15.58	14.86	15.04	-2.46%	2,078,500
2025-10-28	15.33	15.50	15.02	15.42	+1.05%	1,563,200
2025-10-27	15.40	15.49	15.25	15.26	+0.66%	1,150,500
2025-10-24	15.13	15.45	15.12	15.16	+0.66%	1,365,500
2025-10-23	14.88	15.06	14.72	15.06	+1.14%	1,524,100
2025-10-22	14.88	15.19	14.82	14.89	-0.73%	1,551,600
2025-10-21	14.87	15.09	14.84	15.00	+0.20%	1,983,300
2025-10-20	14.97	15.26	14.90	14.97	+1.56%	1,590,200

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Aug (+22.59%). Schwächster Monat: Dez (-12.19%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+3.41%
Feb-7.57%
Mär-5.71%
Apr-4.30%
Mai+1.23%
Jun+7.68%
Jul+2.13%
Aug+22.59%
Sep+6.68%
Okt-7.30%
Nov+11.06%
Dez-12.19%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Sally Beauty Holdings Inc (SBH)?

16.65 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von SBH?

17.92 im Hoch und 11.54 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Sally Beauty Holdings Inc?

Historisch war der stärkste Kalendermonat von SBH der Aug (Durchschnitt +22.59%), der schwächste der Dez (Durchschnitt -12.19%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.