St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.64	0.66	0.62	0.63	-	-5.97%	13,451,051
May 15, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	13,282,190
May 14, 2026	0.70	0.70	0.66	0.66	0.66	-6.38%	4,805,223
May 13, 2026	0.68	0.71	0.68	0.71	0.71	5.22%	7,075,620
May 12, 2026	0.66	0.68	0.66	0.67	0.67	3.88%	7,240,031
May 11, 2026	0.64	0.66	0.64	0.65	0.65	-	4,506,092
May 8, 2026	0.64	0.65	0.63	0.65	0.65	-	3,441,243
May 7, 2026	0.65	0.66	0.64	0.65	0.65	3.20%	7,562,744
May 6, 2026	0.62	0.63	0.59	0.63	0.63	3.31%	5,482,115
May 5, 2026	0.61	0.62	0.60	0.61	0.61	-1.63%	5,986,926
May 4, 2026	0.62	0.64	0.61	0.62	0.62	-	5,557,391
May 1, 2026	0.63	0.65	0.61	0.62	0.62	-	6,799,292
Apr 30, 2026	0.62	0.63	0.61	0.62	0.62	-3.15%	6,010,631
Apr 29, 2026	0.62	0.64	0.62	0.64	0.64	-0.78%	5,570,176
Apr 28, 2026	0.66	0.68	0.64	0.64	0.64	-3.03%	6,000,461
Apr 27, 2026	0.66	0.68	0.64	0.66	0.66	0.76%	4,125,623
Apr 24, 2026	0.68	0.68	0.65	0.66	0.66	-2.96%	5,173,153
Apr 23, 2026	0.67	0.69	0.66	0.68	0.68	0.75%	7,788,185
Apr 22, 2026	0.69	0.69	0.67	0.67	0.67	-4.96%	7,480,505
Apr 21, 2026	0.71	0.71	0.69	0.71	0.71	-0.70%	5,877,634
Apr 20, 2026	0.69	0.74	0.67	0.71	0.71	3.65%	9,667,405
Apr 17, 2026	0.73	0.73	0.69	0.69	0.69	-4.20%	6,678,531
Apr 16, 2026	0.71	0.73	0.69	0.72	0.72	0.70%	5,424,483
Apr 15, 2026	0.74	0.76	0.70	0.71	0.71	-2.07%	10,573,380
Apr 14, 2026	0.72	0.73	0.71	0.73	0.73	2.11%	3,727,491
Apr 13, 2026	0.71	0.72	0.68	0.71	0.71	-2.07%	8,206,114
Apr 10, 2026	0.72	0.73	0.69	0.73	0.73	2.11%	4,798,185
Apr 9, 2026	0.68	0.71	0.66	0.71	0.71	2.16%	11,192,110
Apr 8, 2026	0.67	0.71	0.67	0.70	0.70	9.45%	8,754,431
Apr 7, 2026	0.65	0.66	0.63	0.64	0.64	-	4,872,102
Apr 2, 2026	0.67	0.68	0.62	0.64	0.64	-3.05%	10,940,760
Apr 1, 2026	0.66	0.67	0.63	0.66	0.66	6.50%	14,227,860
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	-	14,442,290
Mar 25, 2026	0.57	0.58	0.56	0.57	0.57	4.59%	15,468,710
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%	62,143,040
Mar 19, 2026	0.57	0.58	0.55	0.56	0.56	-7.50%	7,726,395
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%	8,255,473
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