St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.69	0.69	0.66	0.67	-	-8.22%	6,910,197
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
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