(SBAR)
AMEX: SBAR
· Real-Time Price · USD
26.27
-0.10 (-0.38%)
At close: Aug 19, 2025, 3:53 PM
26.28
0.04%
After-hours: Aug 19, 2025, 05:43 PM EDT
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.40 | 26.44 | 26.27 | 26.28 | n/a | -0.34% | 40,181 |
| Aug 18, 2025 | 26.36 | 26.42 | 26.33 | 26.37 | 26.37 | 0.23% | 39,900 |
| Aug 15, 2025 | 26.38 | 26.43 | 26.30 | 26.31 | 26.31 | -0.19% | 28,600 |
| Aug 14, 2025 | 26.39 | 26.42 | 26.33 | 26.36 | 26.36 | -0.34% | 49,200 |
| Aug 13, 2025 | 26.50 | 26.50 | 26.29 | 26.45 | 26.45 | 0.27% | 44,900 |
| Aug 12, 2025 | 26.15 | 26.46 | 26.10 | 26.38 | 26.38 | 0.46% | 40,900 |
| Aug 11, 2025 | 26.27 | 26.31 | 26.15 | 26.26 | 26.26 | -0.04% | 1,240,600 |
| Aug 8, 2025 | 26.34 | 26.34 | 26.14 | 26.27 | 26.27 | 0.54% | 34,600 |
| Aug 7, 2025 | 26.26 | 26.26 | 26.02 | 26.13 | 26.13 | -0.15% | 88,300 |
| Aug 6, 2025 | 26.14 | 26.23 | 26.13 | 26.17 | 26.17 | 0.35% | 39,000 |
| Aug 5, 2025 | 26.28 | 26.28 | 26.03 | 26.08 | 26.08 | -0.19% | 45,000 |
| Aug 4, 2025 | 26.00 | 26.16 | 25.96 | 26.13 | 26.13 | 0.65% | 100,500 |
| Aug 1, 2025 | 26.02 | 26.02 | 25.83 | 25.96 | 25.96 | -1.14% | 117,700 |
| Jul 31, 2025 | 26.21 | 26.26 | 26.11 | 26.26 | 26.26 | 0.42% | 99,000 |
| Jul 30, 2025 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | -0.27% | 37,000 |
| Jul 29, 2025 | 26.25 | 26.31 | 26.17 | 26.22 | 26.22 | 0.00% | 32,300 |
| Jul 28, 2025 | 26.49 | 26.49 | 26.22 | 26.22 | 26.22 | -1.35% | 53,100 |
| Jul 25, 2025 | 26.70 | 26.70 | 26.35 | 26.58 | 26.30 | 0.15% | 60,100 |
| Jul 24, 2025 | 26.63 | 26.63 | 26.35 | 26.54 | 26.26 | 0.34% | 45,300 |
| Jul 23, 2025 | 26.60 | 26.61 | 26.43 | 26.45 | 26.17 | 0.38% | 92,600 |