Skip to main content
St Barbara Limited (ASX:SBM)
Australia flag Australia · Delayed Price · Currency is AUD
0.725
-0.060 (-7.64%)
At close: Mar 9, 2026

St Barbara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.820.820.770.790.79-5.99%11,182,120
Mar 5, 20260.840.850.820.840.840.60%3,964,480
Mar 4, 20260.800.840.790.830.83-0.60%8,967,178
Mar 3, 20260.840.880.820.840.84-2.91%10,557,820
Mar 2, 20260.860.890.850.860.863.61%10,769,640
Feb 27, 20260.840.850.820.830.83-6,087,813
Feb 26, 20260.860.860.830.830.83-1.78%5,190,299
Feb 25, 20260.830.850.810.850.853.05%5,570,172
Feb 24, 20260.810.830.790.820.824.46%11,544,170
Feb 23, 20260.770.800.760.790.793.97%12,207,000
Feb 20, 20260.760.780.740.760.76-7,782,808
Feb 19, 20260.750.770.730.760.760.67%5,436,190
Feb 18, 20260.720.750.700.750.752.04%4,953,641
Feb 17, 20260.750.750.730.740.74-2.00%2,766,210
Feb 16, 20260.750.780.740.750.752.74%9,609,600
Feb 13, 20260.770.770.720.730.73-7.59%9,994,437
Feb 12, 20260.800.810.780.790.79-6,925,388
Feb 11, 20260.730.800.730.790.7910.49%10,077,010
Feb 10, 20260.690.720.680.720.724.38%5,985,127
Feb 9, 20260.670.690.660.690.697.87%5,041,236
Feb 6, 20260.670.670.640.640.64-6.62%8,834,060
Feb 5, 20260.720.730.670.680.68-5.56%7,888,611
Feb 4, 20260.710.730.690.720.725.88%12,418,940
Feb 3, 20260.640.690.620.680.685.43%14,764,699
Feb 2, 20260.690.690.640.650.65-11.64%16,512,300
Jan 30, 20260.770.790.720.730.73-4.58%11,160,800
Jan 29, 20260.780.810.720.770.77-0.65%18,905,392
Jan 28, 20260.800.820.760.770.774.05%18,464,960
Jan 27, 20260.770.780.730.740.74-3.90%6,030,965
Jan 23, 20260.750.790.730.770.778.45%13,469,010
Jan 22, 20260.740.750.680.710.71-15,988,680
Jan 21, 20260.600.730.590.710.7120.34%22,739,870
Jan 20, 20260.600.600.580.590.59-0.84%7,080,059
Jan 19, 20260.540.600.540.600.607.21%11,081,590
Jan 16, 20260.560.570.540.560.56-0.89%4,748,814
Jan 15, 20260.590.600.550.560.56-2.61%10,539,370
Jan 14, 20260.580.590.560.580.58-6,817,476
Jan 13, 20260.580.590.570.580.580.88%7,743,229
Jan 12, 20260.570.600.570.570.571.79%9,837,088
Jan 9, 20260.600.600.560.560.56-2.61%8,251,316
Jan 8, 20260.580.590.560.580.58-3.36%6,874,602
Jan 7, 20260.620.650.590.600.60-1.65%8,138,709
Jan 6, 20260.620.620.600.610.61-0.82%8,967,055
Jan 5, 20260.590.620.580.610.613.39%3,985,897
Jan 2, 20260.580.590.560.590.591.72%4,021,553
Dec 31, 20250.580.580.560.580.581.75%2,100,926
Dec 30, 20250.570.580.550.570.57-5.00%8,425,515
Dec 29, 20250.610.630.590.600.60-0.83%7,682,268
Dec 24, 20250.580.610.580.610.613.42%7,323,455
Dec 23, 20250.590.600.570.590.59-5,513,254
Dec 22, 20250.550.590.550.590.596.36%11,102,890
Dec 19, 20250.520.560.510.550.556.80%21,255,210
Dec 18, 20250.520.530.500.520.52-0.96%4,473,650
Dec 17, 20250.510.530.500.520.524.00%10,331,600
Dec 16, 20250.520.520.490.500.50-2.91%7,572,422
Dec 15, 20250.520.540.510.520.52-1.90%7,746,171
Dec 12, 20250.540.550.510.530.531.94%16,761,070
Dec 11, 20250.590.590.490.520.52-8.04%26,375,982
Dec 10, 20250.600.600.520.560.5610.89%12,648,262
Dec 9, 20250.530.530.510.510.51-3.81%5,081,355
Dec 8, 20250.540.540.510.530.53-1.87%5,160,632
Dec 5, 20250.540.550.540.540.54-1.83%4,061,251
Dec 4, 20250.560.580.540.550.55-6.03%6,166,822
Dec 3, 20250.550.590.550.580.582.65%4,930,177
Dec 2, 20250.570.580.560.570.57-0.88%2,856,785
Dec 1, 20250.590.600.560.570.57-4,717,877
Nov 28, 20250.560.580.560.570.571.79%4,406,381
Nov 27, 20250.580.580.550.560.56-1.75%2,036,560
Nov 26, 20250.560.580.550.570.57-14,734,550
Nov 25, 20250.550.570.540.570.576.54%11,620,530
Nov 24, 20250.510.540.510.540.545.94%7,596,038
Nov 21, 20250.510.530.490.510.51-3.81%6,432,933
Nov 20, 20250.510.530.500.530.536.06%5,542,808
Nov 19, 20250.480.510.480.500.502.06%5,065,087
Nov 18, 20250.510.510.480.490.49-6.73%6,211,362
Nov 17, 20250.520.540.510.520.52-2.80%4,839,946
Nov 14, 20250.530.540.500.540.54-2.73%5,104,287
Nov 13, 20250.570.570.550.550.55-5,503,489
Nov 12, 20250.570.580.540.550.55-2.65%6,391,132
Nov 11, 20250.550.570.550.570.576.60%7,051,958
Nov 10, 20250.510.540.500.530.537.07%6,648,337
Nov 7, 20250.500.510.490.500.50-2,629,396
Nov 6, 20250.490.510.490.500.503.13%4,158,108
Nov 5, 20250.490.500.460.480.48-7.69%9,814,410
Nov 4, 20250.520.520.510.520.520.97%5,189,368
Nov 3, 20250.510.530.500.520.52-6,802,751
Oct 31, 20250.530.540.520.520.52-0.96%6,404,227
Oct 30, 20250.520.540.500.520.52-0.95%10,406,920
Oct 29, 20250.500.530.500.530.531.94%9,130,552
Oct 28, 20250.530.530.500.520.52-5.50%11,653,030
Oct 27, 20250.550.570.540.550.55-2.68%4,835,555
Oct 24, 20250.560.570.550.560.56-2.61%5,918,296
Oct 23, 20250.550.580.550.580.583.60%6,205,846
Oct 22, 20250.550.560.530.560.56-5.13%15,985,340
Oct 21, 20250.610.620.580.590.59-1.68%56,283,110
Oct 20, 20250.610.610.580.600.60-4.03%8,723,889
Oct 17, 20250.640.650.620.620.62-2.36%15,249,470
Oct 16, 20250.640.650.630.640.641.60%7,487,694
Oct 15, 20250.630.650.610.630.630.81%10,160,680
Oct 14, 20250.640.660.620.620.62-13,066,530