St Barbara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	-
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-1.31%	-
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	8.18%	-
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	5.16%	-
Nov 7, 2025	0.27	0.27	0.27	0.27	0.27	-1.69%	-
Nov 6, 2025	0.27	0.27	0.27	0.27	0.27	3.11%	-
Nov 5, 2025	0.26	0.26	0.26	0.26	0.26	-5.79%	-
Nov 4, 2025	0.28	0.28	0.28	0.28	0.28	1.08%	-
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	-4.55%	-
Oct 31, 2025	0.29	0.29	0.29	0.29	0.29	-1.23%	-
Oct 30, 2025	0.29	0.29	0.29	0.29	0.29	-1.34%	-
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	8.53%	-
Oct 28, 2025	0.28	0.28	0.27	0.27	0.27	-7.05%	25,440
Oct 27, 2025	0.30	0.30	0.30	0.30	0.30	-1.40%	-
Oct 24, 2025	0.30	0.30	0.30	0.30	0.30	-0.93%	-
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	3.49%	-
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-8.75%	-
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	-	1,500
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-8.47%	-
Oct 17, 2025	0.33	0.35	0.33	0.35	0.35	2.88%	3,000
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	1.43%	-
Oct 15, 2025	0.34	0.34	0.34	0.34	0.34	-0.48%	50,000
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	1.32%	-
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	0.67%	3,000
Oct 10, 2025	0.32	0.33	0.32	0.33	0.33	-2.83%	10,000
Oct 9, 2025	0.32	0.34	0.32	0.34	0.34	9.55%	60,000
Oct 8, 2025	0.30	0.31	0.30	0.31	0.31	8.85%	10,000
Oct 7, 2025	0.28	0.28	0.28	0.28	0.28	-10.89%	-
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	17.16%	-
Oct 1, 2025	0.27	0.27	0.27	0.27	0.27	-6.96%	-
Sep 30, 2025	0.29	0.29	0.29	0.29	0.29	-5.11%	-
Sep 29, 2025	0.29	0.31	0.29	0.31	0.31	15.64%	2,000
Sep 26, 2025	0.27	0.27	0.27	0.27	0.27	-1.11%	-
Sep 25, 2025	0.27	0.27	0.27	0.27	0.27	-6.51%	-
Sep 24, 2025	0.27	0.29	0.27	0.29	0.29	1.76%	7,878