St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.52	0.56	0.51	0.55	0.55	6.80%	21,255,210
Dec 18, 2025	0.52	0.53	0.50	0.52	0.52	-0.96%	4,473,650
Dec 17, 2025	0.51	0.53	0.50	0.52	0.52	4.00%	10,331,600
Dec 16, 2025	0.52	0.52	0.49	0.50	0.50	-2.91%	7,572,422
Dec 15, 2025	0.52	0.54	0.51	0.52	0.52	-1.90%	7,746,171
Dec 12, 2025	0.54	0.55	0.51	0.53	0.53	1.94%	16,761,070
Dec 11, 2025	0.59	0.59	0.49	0.52	0.52	-8.04%	26,375,982
Dec 10, 2025	0.60	0.60	0.52	0.56	0.56	10.89%	12,648,262
Dec 9, 2025	0.53	0.53	0.51	0.51	0.51	-3.81%	5,081,355
Dec 8, 2025	0.54	0.54	0.51	0.53	0.53	-1.87%	5,160,632
Dec 5, 2025	0.54	0.55	0.54	0.54	0.54	-1.83%	4,061,251
Dec 4, 2025	0.56	0.58	0.54	0.55	0.55	-6.03%	6,166,822
Dec 3, 2025	0.55	0.59	0.55	0.58	0.58	2.65%	4,930,177
Dec 2, 2025	0.57	0.58	0.56	0.57	0.57	-0.88%	2,856,785
Dec 1, 2025	0.59	0.60	0.56	0.57	0.57	-	4,717,877
Nov 28, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	4,406,381
Nov 27, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	2,036,560
Nov 26, 2025	0.56	0.58	0.55	0.57	0.57	-	14,734,550
Nov 25, 2025	0.55	0.57	0.54	0.57	0.57	6.54%	11,620,530
Nov 24, 2025	0.51	0.54	0.51	0.54	0.54	5.94%	7,596,038
Nov 21, 2025	0.51	0.53	0.49	0.51	0.51	-3.81%	6,432,933
Nov 20, 2025	0.51	0.53	0.50	0.53	0.53	6.06%	5,542,808
Nov 19, 2025	0.48	0.51	0.48	0.50	0.50	2.06%	5,065,087
Nov 18, 2025	0.51	0.51	0.48	0.49	0.49	-6.73%	6,211,362
Nov 17, 2025	0.52	0.54	0.51	0.52	0.52	-2.80%	4,839,946
Nov 14, 2025	0.53	0.54	0.50	0.54	0.54	-2.73%	5,104,287
Nov 13, 2025	0.57	0.57	0.55	0.55	0.55	-	5,503,489
Nov 12, 2025	0.57	0.58	0.54	0.55	0.55	-2.65%	6,391,132
Nov 11, 2025	0.55	0.57	0.55	0.57	0.57	6.60%	7,051,958
Nov 10, 2025	0.51	0.54	0.50	0.53	0.53	7.07%	6,648,337
Nov 7, 2025	0.50	0.51	0.49	0.50	0.50	-	2,629,396
Nov 6, 2025	0.49	0.51	0.49	0.50	0.50	3.13%	4,158,108
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%	10,406,920
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%	11,653,030
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%	15,985,340
Oct 21, 2025	0.61	0.62	0.58	0.59	0.59	-1.68%	56,283,110
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%	15,249,470
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%	10,160,680
Oct 14, 2025	0.64	0.66	0.62	0.62	0.62	-	13,066,530
Oct 13, 2025	0.63	0.63	0.58	0.62	0.62	3.33%	10,658,670