St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.49	0.51	0.49	0.50	0.50	3.13%	4,151,081
Nov 5, 2025	0.49	0.50	0.46	0.48	0.48	-7.69%	9,814,410
Nov 4, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	5,189,368
Nov 3, 2025	0.51	0.53	0.50	0.52	0.52	-	6,802,751
Oct 31, 2025	0.53	0.54	0.52	0.52	0.52	-0.96%	6,404,227
Oct 30, 2025	0.52	0.54	0.50	0.52	0.52	-0.95%	10,406,921
Oct 29, 2025	0.50	0.53	0.50	0.53	0.53	1.94%	9,130,552
Oct 28, 2025	0.53	0.53	0.50	0.52	0.52	-5.50%	11,653,038
Oct 27, 2025	0.55	0.57	0.54	0.55	0.55	-2.68%	4,835,555
Oct 24, 2025	0.56	0.57	0.55	0.56	0.56	-2.61%	5,918,296
Oct 23, 2025	0.55	0.58	0.55	0.58	0.58	3.60%	6,205,846
Oct 22, 2025	0.55	0.56	0.53	0.56	0.56	-5.13%	15,985,345
Oct 21, 2025	0.61	0.62	0.58	0.59	0.59	-1.68%	56,283,114
Oct 20, 2025	0.61	0.61	0.58	0.60	0.60	-4.03%	8,723,889
Oct 17, 2025	0.64	0.65	0.62	0.62	0.62	-2.36%	15,249,476
Oct 16, 2025	0.64	0.65	0.63	0.64	0.64	1.60%	7,487,694
Oct 15, 2025	0.63	0.65	0.61	0.63	0.63	0.81%	10,160,686
Oct 14, 2025	0.64	0.66	0.62	0.62	0.62	-	13,066,539
Oct 13, 2025	0.63	0.63	0.58	0.62	0.62	3.33%	10,658,675
Oct 10, 2025	0.58	0.65	0.56	0.60	0.60	2.56%	15,627,989
Oct 9, 2025	0.57	0.59	0.56	0.59	0.59	5.41%	8,531,039
Oct 8, 2025	0.53	0.56	0.52	0.56	0.56	5.71%	11,048,892
Oct 7, 2025	0.52	0.55	0.49	0.53	0.53	-11.02%	39,275,279
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	-	3,617,590
Oct 5, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 3, 2025	0.59	0.59	0.59	0.59	0.59	-	10,970,469
Oct 2, 2025	0.52	0.59	0.51	0.59	0.59	16.83%	10,970,469
Oct 1, 2025	0.54	0.56	0.50	0.51	0.51	-5.61%	15,235,451
Sep 30, 2025	0.54	0.55	0.52	0.54	0.54	-	8,000,667
Sep 29, 2025	0.50	0.54	0.50	0.54	0.54	8.08%	7,892,602
Sep 26, 2025	0.50	0.50	0.49	0.50	0.50	-1.98%	9,490,417
Sep 25, 2025	0.50	0.51	0.48	0.51	0.51	-1.94%	10,096,917
Sep 24, 2025	0.51	0.52	0.50	0.52	0.52	-0.96%	10,210,174
Sep 23, 2025	0.52	0.53	0.50	0.52	0.52	4.00%	8,902,864
Sep 22, 2025	0.50	0.52	0.50	0.50	0.50	3.09%	10,018,008
Sep 19, 2025	0.48	0.49	0.48	0.49	0.49	3.19%	38,339,249
Sep 18, 2025	0.47	0.48	0.46	0.47	0.47	2.17%	6,377,470
Sep 17, 2025	0.47	0.48	0.46	0.46	0.46	-3.16%	10,626,291
Sep 16, 2025	0.43	0.49	0.41	0.48	0.48	21.79%	25,985,910
Sep 15, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	11,678,542
Sep 14, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	23,604,848
Sep 12, 2025	0.38	0.40	0.37	0.39	0.39	1.30%	28,872,906
Sep 11, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	7,018,713
Sep 10, 2025	0.36	0.38	0.36	0.37	0.37	1.37%	5,740,246
Sep 9, 2025	0.36	0.38	0.36	0.37	0.37	-	4,969,825
Sep 8, 2025	0.38	0.39	0.36	0.37	0.37	-3.95%	5,524,759
Sep 5, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	3,264,061
Sep 4, 2025	0.40	0.40	0.36	0.37	0.37	-6.33%	15,959,776
Sep 3, 2025	0.40	0.41	0.39	0.40	0.40	2.60%	11,890,888
Sep 2, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	6,211,470