St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.79	0.83	0.78	0.83	0.83	5.10%	10,303,943
Oct 26, 2026	0.76	0.79	0.75	0.79	0.79	2.61%	10,881,264
Oct 23, 2026	0.79	0.79	0.74	0.77	0.77	-6.13%	15,619,914
Oct 22, 2026	0.84	0.86	0.81	0.82	0.82	-2.40%	9,642,350
Oct 21, 2026	0.83	0.86	0.80	0.84	0.84	0.60%	13,715,769
Oct 20, 2026	0.82	0.84	0.80	0.83	0.83	0.61%	12,034,442
Oct 19, 2026	0.79	0.84	0.78	0.83	0.83	3.77%	16,131,072
Oct 16, 2026	0.76	0.80	0.76	0.80	0.80	8.16%	13,998,530
Oct 15, 2026	0.77	0.77	0.72	0.74	0.74	-6.37%	20,423,546
Oct 14, 2026	0.79	0.80	0.78	0.79	0.79	-	5,641,849
Oct 13, 2026	0.79	0.79	0.77	0.79	0.79	-1.26%	8,871,051
Oct 12, 2026	0.80	0.83	0.79	0.80	0.80	0.63%	8,579,707
Oct 9, 2026	0.78	0.80	0.77	0.79	0.79	1.94%	10,391,101
Oct 8, 2026	0.76	0.78	0.76	0.78	0.78	-	13,852,923
Oct 7, 2026	0.78	0.79	0.77	0.78	0.78	1.31%	4,710,146
Oct 6, 2026	0.78	0.79	0.76	0.77	0.77	-1.29%	11,724,040
Oct 5, 2026	0.78	0.81	0.77	0.78	0.78	-1.27%	7,520,304
Oct 2, 2026	0.82	0.82	0.78	0.79	0.79	-1.88%	10,110,631
Oct 1, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	20,537,875
Sep 30, 2026	0.85	0.86	0.83	0.83	0.83	-1.19%	9,313,712
Sep 29, 2026	0.83	0.85	0.82	0.84	0.84	1.82%	7,765,667
Sep 28, 2026	0.86	0.86	0.82	0.83	0.83	0.61%	16,145,506
Sep 25, 2026	0.82	0.85	0.81	0.82	0.82	0.61%	7,636,332
Sep 24, 2026	0.82	0.83	0.80	0.82	0.82	-1.21%	10,239,094
Sep 23, 2026	0.85	0.86	0.83	0.83	0.83	-	12,519,472
Sep 22, 2026	0.90	0.91	0.88	0.88	0.83	-1.69%	8,768,922
Sep 21, 2026	0.92	0.93	0.89	0.89	0.84	-4.30%	14,100,224
Sep 18, 2026	0.90	0.93	0.90	0.93	0.88	4.49%	21,608,239
Sep 17, 2026	0.85	0.90	0.84	0.89	0.84	3.49%	17,659,224
Sep 16, 2026	0.80	0.87	0.78	0.86	0.81	8.18%	17,821,968
Sep 15, 2026	0.80	0.82	0.78	0.80	0.75	-	14,989,442
Sep 14, 2026	0.81	0.83	0.79	0.80	0.75	-0.63%	10,642,421
Sep 11, 2026	0.82	0.82	0.79	0.80	0.75	-5.88%	19,969,764
Sep 10, 2026	0.87	0.89	0.83	0.85	0.80	16.44%	50,265,821
Sep 9, 2026	0.73	0.74	0.72	0.73	0.69	-	5,657,103
Sep 8, 2026	0.74	0.75	0.73	0.73	0.69	-2.67%	7,142,455
Sep 7, 2026	0.75	0.75	0.74	0.75	0.71	-	5,461,137
Sep 4, 2026	0.75	0.77	0.75	0.75	0.71	0.67%	8,843,893
Sep 3, 2026	0.74	0.76	0.74	0.75	0.70	2.76%	10,108,235
Sep 2, 2026	0.75	0.75	0.72	0.73	0.68	-5.84%	13,709,778
Sep 1, 2026	0.77	0.79	0.75	0.77	0.73	-	8,589,749
Aug 31, 2026	0.77	0.79	0.74	0.77	0.73	-3.75%	19,133,952
Aug 28, 2026	0.72	0.80	0.72	0.80	0.75	20.30%	27,194,560
Aug 27, 2026	0.68	0.68	0.65	0.67	0.63	-1.48%	5,174,150
Aug 26, 2026	0.69	0.70	0.68	0.68	0.64	-1.46%	9,403,856
Aug 25, 2026	0.66	0.71	0.65	0.69	0.65	4.58%	24,800,547
Aug 24, 2026	0.69	0.69	0.66	0.66	0.62	-2.96%	20,324,050
Aug 21, 2026	0.66	0.68	0.66	0.68	0.64	2.27%	7,973,737
Aug 20, 2026	0.65	0.68	0.65	0.66	0.62	8.20%	10,562,629
Aug 19, 2026	0.59	0.62	0.58	0.61	0.58	0.83%	7,493,250