St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-7.64%	-
Jan 29, 2026	0.44	0.45	0.44	0.45	0.45	4.89%	19,850
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-12.98%	8,000
Jan 26, 2026	0.49	0.51	0.49	0.49	0.49	14.70%	116,000
Jan 23, 2026	0.41	0.43	0.41	0.43	0.43	4.78%	9,901
Jan 22, 2026	0.40	0.41	0.40	0.41	0.41	6.82%	10,000
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	10.21%	-
Jan 20, 2026	0.34	0.35	0.34	0.35	0.35	4.87%	114,166
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	7.78%	-
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-0.45%	-
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-4.79%	-
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	0.06%	-
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-0.73%	-
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	5.88%	10,600
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-4.80%	-
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-2.64%	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.18%	-
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-0.06%	-
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	2.92%	-
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-0.48%	-
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	-4.07%	55,000
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	7.63%	10,000
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-2.86%	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	3.52%	3,000
Dec 19, 2025	0.30	0.32	0.30	0.32	0.32	10.19%	15,000
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.62%	-
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	0.42%	-
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-1.83%	-
Dec 15, 2025	0.29	0.29	0.29	0.29	0.29	1.87%	-
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	0.84%	-
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-7.67%	-
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	10.70%	-
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	-2.57%	-
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-6.01%	-
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	5.59%	-
Dec 4, 2025	0.31	0.31	0.29	0.29	0.29	-9.15%	15,100
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	1.01%	10,000
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-4.65%	-
Dec 1, 2025	0.32	0.33	0.32	0.33	0.33	0.42%	10,000
Nov 28, 2025	0.31	0.33	0.31	0.33	0.33	7.98%	50,000
Nov 27, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	-
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	2.33%	-
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	5.18%	-
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	4.31%	-
Nov 21, 2025	0.27	0.27	0.27	0.27	0.27	-4.33%	2,000
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	6.39%	-
Nov 19, 2025	0.27	0.27	0.27	0.27	0.27	3.06%	3,850
Nov 18, 2025	0.26	0.26	0.26	0.26	0.26	-7.96%	2,000
Nov 17, 2025	0.28	0.28	0.28	0.28	0.28	0.50%	-
Nov 14, 2025	0.29	0.29	0.28	0.28	0.28	-6.55%	833