St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.67	0.68	0.62	0.64	0.64	-3.05%	10,940,768
Apr 1, 2026	0.66	0.67	0.63	0.66	0.66	6.50%	14,208,642
Mar 31, 2026	0.59	0.62	0.57	0.62	0.62	5.13%	9,342,727
Mar 30, 2026	0.59	0.59	0.56	0.59	0.59	2.63%	8,893,335
Mar 27, 2026	0.56	0.58	0.54	0.57	0.57	-	8,613,076
Mar 26, 2026	0.60	0.60	0.56	0.57	0.57	-	14,442,297
Mar 25, 2026	0.57	0.58	0.56	0.57	0.57	4.59%	15,468,715
Mar 24, 2026	0.56	0.57	0.53	0.55	0.55	2.83%	15,094,140
Mar 23, 2026	0.55	0.56	0.53	0.53	0.53	-7.83%	18,190,440
Mar 20, 2026	0.54	0.58	0.52	0.58	0.58	3.60%	53,533,300
Mar 19, 2026	0.57	0.58	0.55	0.56	0.56	-7.50%	7,718,724
Mar 18, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	5,948,436
Mar 17, 2026	0.61	0.63	0.59	0.61	0.61	-2.42%	12,546,160
Mar 16, 2026	0.65	0.65	0.61	0.62	0.62	-8.82%	10,831,270
Mar 13, 2026	0.70	0.70	0.67	0.68	0.68	-3.55%	6,837,993
Mar 12, 2026	0.74	0.75	0.71	0.71	0.71	-7.84%	8,239,628
Mar 11, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	3,931,653
Mar 10, 2026	0.74	0.76	0.73	0.76	0.76	4.14%	6,193,971
Mar 9, 2026	0.77	0.77	0.70	0.73	0.73	-7.64%	13,697,100
Mar 6, 2026	0.82	0.82	0.77	0.79	0.79	-5.99%	11,182,120
Mar 5, 2026	0.84	0.85	0.82	0.84	0.84	0.60%	3,964,480
Mar 4, 2026	0.80	0.84	0.79	0.83	0.83	-0.60%	8,967,178
Mar 3, 2026	0.84	0.88	0.82	0.84	0.84	-2.91%	10,557,820
Mar 2, 2026	0.86	0.89	0.85	0.86	0.86	3.61%	10,769,640
Feb 27, 2026	0.84	0.85	0.82	0.83	0.83	-	6,087,813
Feb 26, 2026	0.86	0.86	0.83	0.83	0.83	-1.78%	5,190,299
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