St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.68	0.68	0.65	0.67	0.67	-1.48%	5,174,150
Aug 26, 2026	0.69	0.70	0.68	0.68	0.68	-1.46%	9,403,856
Aug 25, 2026	0.66	0.71	0.65	0.69	0.69	4.58%	24,800,547
Aug 24, 2026	0.69	0.69	0.66	0.66	0.66	-2.96%	18,824,050
Aug 21, 2026	0.66	0.68	0.66	0.68	0.68	2.27%	7,973,737
Aug 20, 2026	0.65	0.68	0.65	0.66	0.66	8.20%	10,562,620
Aug 19, 2026	0.59	0.62	0.58	0.61	0.61	0.83%	7,493,250
Aug 18, 2026	0.62	0.64	0.60	0.61	0.61	1.68%	8,633,490
Aug 17, 2026	0.59	0.60	0.58	0.60	0.60	1.71%	4,762,705
Aug 14, 2026	0.59	0.60	0.57	0.59	0.59	-4.10%	5,444,825
Aug 13, 2026	0.62	0.63	0.60	0.61	0.61	-2.40%	8,529,765
Aug 12, 2026	0.58	0.63	0.57	0.63	0.63	5.93%	12,208,220
Aug 11, 2026	0.61	0.62	0.59	0.59	0.59	-0.84%	9,480,608
Aug 10, 2026	0.61	0.62	0.57	0.60	0.60	1.71%	14,221,990
Aug 7, 2026	0.55	0.59	0.55	0.59	0.59	5.41%	7,107,702
Aug 6, 2026	0.55	0.57	0.55	0.56	0.56	3.74%	10,967,201
Aug 5, 2026	0.49	0.55	0.49	0.54	0.54	10.31%	10,500,800
Aug 4, 2026	0.46	0.49	0.44	0.49	0.49	7.78%	11,690,963
Aug 3, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	7,027,001
Jul 31, 2026	0.46	0.48	0.45	0.46	0.46	4.60%	10,469,977
Jul 30, 2026	0.46	0.47	0.43	0.44	0.44	-7.45%	7,723,670
Jul 29, 2026	0.45	0.48	0.44	0.47	0.47	4.44%	4,899,832
Jul 28, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	3,738,714
Jul 27, 2026	0.46	0.48	0.46	0.47	0.47	5.68%	5,732,855
Jul 24, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	3,463,858
Jul 23, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	6,623,637
Jul 22, 2026	0.46	0.47	0.45	0.45	0.45	-	6,599,448
Jul 21, 2026	0.43	0.45	0.42	0.45	0.45	5.88%	12,344,838
Jul 20, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	7,407,916
Jul 17, 2026	0.44	0.44	0.41	0.41	0.41	-7.87%	6,282,935
Jul 16, 2026	0.45	0.45	0.44	0.45	0.45	-	3,206,909
Jul 15, 2026	0.46	0.47	0.44	0.45	0.45	-2.20%	7,941,535
Jul 14, 2026	0.44	0.46	0.43	0.46	0.46	2.25%	7,930,449
Jul 13, 2026	0.47	0.48	0.44	0.45	0.45	-5.32%	7,774,517
Jul 10, 2026	0.48	0.48	0.47	0.47	0.47	2.17%	3,205,098
Jul 9, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	4,509,285
Jul 8, 2026	0.48	0.48	0.46	0.47	0.47	-3.09%	5,037,589
Jul 7, 2026	0.52	0.52	0.49	0.49	0.49	-3.96%	3,941,612
Jul 6, 2026	0.51	0.52	0.51	0.51	0.51	-	3,642,502
Jul 3, 2026	0.49	0.52	0.49	0.51	0.51	5.21%	6,331,886
Jul 2, 2026	0.47	0.48	0.46	0.48	0.48	5.49%	5,290,075
Jul 1, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	7,585,644
Jun 30, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	7,539,670
Jun 29, 2026	0.49	0.50	0.47	0.48	0.48	-	9,495,734
Jun 26, 2026	0.51	0.52	0.47	0.48	0.48	-5.00%	10,713,952
Jun 25, 2026	0.53	0.53	0.50	0.50	0.50	-6.54%	7,216,946
Jun 24, 2026	0.56	0.56	0.54	0.54	0.54	-4.46%	3,770,983
Jun 23, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	3,863,125
Jun 22, 2026	0.58	0.60	0.57	0.58	0.58	-0.85%	3,694,572
Jun 19, 2026	0.59	0.60	0.57	0.59	0.59	-4.10%	18,226,210