St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.54	0.54	0.54	0.54	0.54	14.73%	33,050
Feb 9, 2026	0.49	0.49	0.47	0.47	0.47	3.26%	500
Feb 6, 2026	0.45	0.49	0.45	0.45	0.45	0.36%	76,800
Feb 5, 2026	0.45	0.45	0.45	0.45	0.45	-10.70%	4,500
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	3.90%	1,000
Feb 3, 2026	0.49	0.49	0.48	0.49	0.49	5.43%	20,740
Feb 2, 2026	0.45	0.47	0.43	0.46	0.46	-7.37%	84,854
Jan 30, 2026	0.53	0.54	0.50	0.50	0.50	-9.71%	47,852
Jan 29, 2026	0.58	0.58	0.54	0.55	0.55	4.76%	161,198
Jan 28, 2026	0.56	0.56	0.53	0.53	0.53	-7.08%	60,000
Jan 27, 2026	0.57	0.57	0.56	0.57	0.57	-3.85%	7,670
Jan 26, 2026	0.57	0.59	0.56	0.59	0.59	8.81%	56,420
Jan 23, 2026	0.51	0.56	0.51	0.54	0.54	10.20%	65,999
Jan 22, 2026	0.49	0.49	0.49	0.49	0.49	-	6,000
Jan 21, 2026	0.52	0.53	0.49	0.49	0.49	12.08%	103,868
Jan 20, 2026	0.44	0.44	0.40	0.44	0.44	13.97%	15,600
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	2.21%	143
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-12.72%	500
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	-	4,500
Dec 29, 2025	0.36	0.43	0.36	0.43	0.43	-	4,666
Dec 24, 2025	0.43	0.43	0.43	0.43	0.43	17.74%	4,250
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	-1.56%	3,000
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	13,513
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	8.25%	5,000
Dec 4, 2025	0.37	0.37	0.34	0.34	0.34	-8.27%	3,000
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	25.41%	300
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-17.31%	5,150
Nov 13, 2025	0.36	0.36	0.36	0.36	0.36	14.35%	300
Nov 5, 2025	0.31	0.31	0.31	0.31	0.31	-6.21%	700
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-3.82%	26,000
Oct 20, 2025	0.35	0.35	0.35	0.35	0.35	-0.71%	400
Oct 3, 2025	0.36	0.36	0.35	0.35	0.35	9.45%	17,000
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	10.94%	10,000
Sep 12, 2025	0.29	0.29	0.29	0.29	0.29	3.18%	10,000
Sep 4, 2025	0.28	0.28	0.28	0.28	0.28	21.74%	5,000