St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.83	0.85	0.81	0.85	0.85	3.05%	5,570,172
Feb 24, 2026	0.81	0.83	0.79	0.82	0.82	4.46%	11,544,170
Feb 23, 2026	0.77	0.80	0.76	0.79	0.79	3.97%	12,207,000
Feb 20, 2026	0.76	0.78	0.74	0.76	0.76	-	7,782,808
Feb 19, 2026	0.75	0.77	0.73	0.76	0.76	0.67%	5,436,190
Feb 18, 2026	0.72	0.75	0.70	0.75	0.75	2.04%	4,953,641
Feb 17, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	2,766,210
Feb 16, 2026	0.75	0.78	0.74	0.75	0.75	2.74%	9,609,600
Feb 13, 2026	0.77	0.77	0.72	0.73	0.73	-7.59%	9,994,437
Feb 12, 2026	0.80	0.81	0.78	0.79	0.79	-	6,925,388
Feb 11, 2026	0.73	0.80	0.73	0.79	0.79	10.49%	10,077,010
Feb 10, 2026	0.69	0.72	0.68	0.72	0.72	4.38%	5,985,127
Feb 9, 2026	0.67	0.69	0.66	0.69	0.69	7.87%	5,041,236
Feb 6, 2026	0.67	0.67	0.64	0.64	0.64	-6.62%	8,834,060
Feb 5, 2026	0.72	0.73	0.67	0.68	0.68	-5.56%	7,888,611
Feb 4, 2026	0.71	0.73	0.69	0.72	0.72	5.88%	12,418,940
Feb 3, 2026	0.64	0.69	0.62	0.68	0.68	5.43%	14,764,699
Feb 2, 2026	0.69	0.69	0.64	0.65	0.65	-11.64%	16,512,300
Jan 30, 2026	0.77	0.79	0.72	0.73	0.73	-4.58%	11,160,800
Jan 29, 2026	0.78	0.81	0.72	0.77	0.77	-0.65%	18,905,392
Jan 28, 2026	0.80	0.82	0.76	0.77	0.77	4.05%	18,464,960
Jan 27, 2026	0.77	0.78	0.73	0.74	0.74	-3.90%	6,030,965
Jan 23, 2026	0.75	0.79	0.73	0.77	0.77	8.45%	13,469,010
Jan 22, 2026	0.74	0.75	0.68	0.71	0.71	-	15,988,680
Jan 21, 2026	0.60	0.73	0.59	0.71	0.71	20.34%	22,739,870
Jan 20, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	7,080,059
Jan 19, 2026	0.54	0.60	0.54	0.60	0.60	7.21%	11,081,590
Jan 16, 2026	0.56	0.57	0.54	0.56	0.56	-0.89%	4,748,814
Jan 15, 2026	0.59	0.60	0.55	0.56	0.56	-2.61%	10,539,370
Jan 14, 2026	0.58	0.59	0.56	0.58	0.58	-	6,817,476
Jan 13, 2026	0.58	0.59	0.57	0.58	0.58	0.88%	7,743,229
Jan 12, 2026	0.57	0.60	0.57	0.57	0.57	1.79%	9,837,088
Jan 9, 2026	0.60	0.60	0.56	0.56	0.56	-2.61%	8,251,316
Jan 8, 2026	0.58	0.59	0.56	0.58	0.58	-3.36%	6,874,602
Jan 7, 2026	0.62	0.65	0.59	0.60	0.60	-1.65%	8,138,709
Jan 6, 2026	0.62	0.62	0.60	0.61	0.61	-0.82%	8,967,055
Jan 5, 2026	0.59	0.62	0.58	0.61	0.61	3.39%	3,985,897
Jan 2, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	4,021,553
Dec 31, 2025	0.58	0.58	0.56	0.58	0.58	1.75%	2,100,926
Dec 30, 2025	0.57	0.58	0.55	0.57	0.57	-5.00%	8,425,515
Dec 29, 2025	0.61	0.63	0.59	0.60	0.60	-0.83%	7,682,268
Dec 24, 2025	0.58	0.61	0.58	0.61	0.61	3.42%	7,323,455
Dec 23, 2025	0.59	0.60	0.57	0.59	0.59	-	5,513,254
Dec 22, 2025	0.55	0.59	0.55	0.59	0.59	6.36%	11,102,890
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