Simplify Barrier Income E... (SBAR)
AMEX: SBAR
· Real-Time Price · USD
26.15
0.01 (0.04%)
At close: Sep 03, 2025, 9:52 AM
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.15 | 26.15 | 26.08 | 26.14 | 26.14 | -0.19% | 41,833 |
| Aug 29, 2025 | 26.24 | 26.25 | 26.14 | 26.19 | 26.19 | -0.19% | 28,700 |
| Aug 28, 2025 | 26.29 | 26.30 | 26.22 | 26.24 | 26.24 | 0.08% | 29,300 |
| Aug 27, 2025 | 26.00 | 26.26 | 26.00 | 26.22 | 26.22 | 0.85% | 45,700 |
| Aug 26, 2025 | 26.14 | 26.25 | 25.99 | 26.00 | 26.00 | -1.55% | 32,000 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.40 | 26.41 | 26.13 | -0.53% | 47,900 |
| Aug 22, 2025 | 26.37 | 26.63 | 26.32 | 26.55 | 26.27 | 1.53% | 36,700 |
| Aug 21, 2025 | 26.16 | 26.28 | 26.15 | 26.15 | 25.87 | -0.38% | 70,300 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.15 | 26.25 | 25.97 | -0.11% | 56,300 |
| Aug 19, 2025 | 26.40 | 26.44 | 26.27 | 26.28 | 26.00 | -0.34% | 40,200 |
| Aug 18, 2025 | 26.36 | 26.42 | 26.33 | 26.37 | 26.09 | 0.23% | 39,900 |
| Aug 15, 2025 | 26.38 | 26.43 | 26.30 | 26.31 | 26.03 | -0.19% | 28,600 |
| Aug 14, 2025 | 26.39 | 26.42 | 26.33 | 26.36 | 26.08 | -0.34% | 49,200 |
| Aug 13, 2025 | 26.50 | 26.50 | 26.29 | 26.45 | 26.17 | 0.27% | 44,900 |
| Aug 12, 2025 | 26.15 | 26.46 | 26.10 | 26.38 | 26.10 | 0.46% | 40,900 |
| Aug 11, 2025 | 26.27 | 26.31 | 26.15 | 26.26 | 25.98 | -0.04% | 1,240,600 |
| Aug 8, 2025 | 26.34 | 26.34 | 26.14 | 26.27 | 25.99 | 0.54% | 34,600 |
| Aug 7, 2025 | 26.26 | 26.26 | 26.02 | 26.13 | 25.85 | -0.15% | 88,300 |
| Aug 6, 2025 | 26.14 | 26.23 | 26.13 | 26.17 | 25.89 | 0.35% | 39,000 |
| Aug 5, 2025 | 26.28 | 26.28 | 26.03 | 26.08 | 25.80 | -0.19% | 45,000 |