St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	-1.60%	-
Feb 19, 2026	0.44	0.44	0.44	0.44	0.44	2.00%	-
Feb 18, 2026	0.43	0.43	0.43	0.43	0.43	1.08%	-
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-2.61%	-
Feb 16, 2026	0.44	0.44	0.44	0.44	0.44	3.61%	-
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-6.60%	20,000
Feb 12, 2026	0.45	0.45	0.45	0.45	0.45	-2.80%	-
Feb 11, 2026	0.44	0.46	0.44	0.46	0.46	12.72%	10,000
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	7.74%	-
Feb 9, 2026	0.39	0.40	0.38	0.38	0.38	4.77%	14,000
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-3.54%	-
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-15.05%	52,000
Feb 4, 2026	0.42	0.45	0.42	0.45	0.45	6.92%	15,660
Feb 3, 2026	0.39	0.42	0.39	0.42	0.42	17.56%	20,000
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-14.81%	3,000
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%	-