St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.50	0.50	0.49	0.50	0.50	-1.98%	8,079,645
Sep 25, 2025	0.50	0.51	0.48	0.51	0.51	-1.94%	10,096,917
Sep 24, 2025	0.51	0.52	0.50	0.52	0.52	-0.96%	10,210,174
Sep 23, 2025	0.52	0.53	0.50	0.52	0.52	4.00%	8,902,864
Sep 22, 2025	0.50	0.52	0.50	0.50	0.50	3.09%	10,018,008
Sep 19, 2025	0.48	0.49	0.48	0.49	0.49	3.19%	38,339,249
Sep 18, 2025	0.47	0.48	0.46	0.47	0.47	2.17%	6,377,470
Sep 17, 2025	0.47	0.48	0.46	0.46	0.46	-3.16%	10,626,291
Sep 16, 2025	0.43	0.49	0.41	0.48	0.48	21.79%	25,985,910
Sep 15, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	11,678,542
Sep 14, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	23,604,848
Sep 12, 2025	0.38	0.40	0.37	0.39	0.39	1.30%	28,872,906
Sep 11, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	7,018,713
Sep 10, 2025	0.36	0.38	0.36	0.37	0.37	1.37%	5,740,246
Sep 9, 2025	0.36	0.38	0.36	0.37	0.37	-	4,969,825
Sep 8, 2025	0.38	0.39	0.36	0.37	0.37	-3.95%	5,524,759
Sep 5, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	3,264,061
Sep 4, 2025	0.40	0.40	0.36	0.37	0.37	-6.33%	15,959,776
Sep 3, 2025	0.40	0.41	0.39	0.40	0.40	2.60%	11,890,888
Sep 2, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	6,211,470
Sep 1, 2025	0.36	0.39	0.35	0.38	0.38	8.57%	12,095,532
Aug 29, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	3,820,888
Aug 28, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	2,857,754
Aug 27, 2025	0.35	0.37	0.34	0.37	0.37	8.82%	8,027,326
Aug 26, 2025	0.34	0.35	0.32	0.34	0.34	-1.45%	4,308,924
Aug 25, 2025	0.34	0.36	0.34	0.35	0.35	2.99%	6,389,094
Aug 22, 2025	0.34	0.35	0.33	0.34	0.34	-	5,591,071
Aug 21, 2025	0.35	0.36	0.33	0.34	0.34	-2.90%	5,277,494
Aug 20, 2025	0.34	0.35	0.33	0.35	0.35	-	2,645,113
Aug 19, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	6,735,298
Aug 18, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	4,418,243
Aug 15, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	4,536,627
Aug 14, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	3,185,483
Aug 13, 2025	0.35	0.37	0.35	0.36	0.36	1.41%	3,135,185
Aug 12, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	7,115,354
Aug 11, 2025	0.33	0.35	0.33	0.35	0.35	9.37%	13,677,079
Aug 8, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	3,266,681
Aug 7, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	3,784,869
Aug 6, 2025	0.28	0.31	0.28	0.31	0.31	8.93%	6,025,782
Aug 5, 2025	0.29	0.29	0.28	0.28	0.28	-	2,532,851
Aug 4, 2025	0.28	0.29	0.27	0.28	0.28	7.69%	6,149,299
Aug 1, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	3,695,859
Jul 31, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	4,920,356
Jul 30, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	4,615,004
Jul 29, 2025	0.29	0.29	0.29	0.29	0.29	-3.39%	3,228,627
Jul 28, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	2,985,466
Jul 25, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	3,573,281
Jul 24, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	2,337,409
Jul 23, 2025	0.31	0.32	0.31	0.31	0.31	-	4,310,838
Jul 22, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	3,671,419