(SBAR)
AMEX: SBAR
· Real-Time Price · USD
26.15
-0.14 (-0.53%)
At close: Oct 03, 2025, 3:59 PM
26.29
0.54%
After-hours: Oct 03, 2025, 05:29 PM EDT
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.25 | 26.32 | 26.14 | 26.29 | 26.29 | 0.00% | 49,900 |
| Oct 2, 2025 | 26.21 | 26.30 | 26.08 | 26.29 | 26.29 | 0.34% | 161,146 |
| Oct 1, 2025 | 26.26 | 26.28 | 25.96 | 26.20 | 26.20 | -0.23% | 101,846 |
| Sep 30, 2025 | 26.25 | 26.30 | 26.15 | 26.26 | 26.26 | 0.08% | 282,300 |
| Sep 29, 2025 | 26.23 | 26.33 | 26.15 | 26.24 | 26.24 | -0.04% | 82,400 |
| Sep 26, 2025 | 26.18 | 26.35 | 26.08 | 26.25 | 26.25 | 0.57% | 109,700 |
| Sep 25, 2025 | 26.23 | 26.23 | 26.10 | 26.10 | 26.10 | -1.32% | 255,900 |
| Sep 24, 2025 | 26.56 | 26.56 | 26.40 | 26.45 | 26.17 | 0.11% | 46,400 |
| Sep 23, 2025 | 26.52 | 26.52 | 26.41 | 26.42 | 26.14 | -0.41% | 25,500 |
| Sep 22, 2025 | 26.46 | 26.59 | 26.40 | 26.53 | 26.25 | 0.15% | 57,700 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.31 | 26.49 | 26.21 | -0.04% | 49,400 |
| Sep 18, 2025 | 26.42 | 26.53 | 26.40 | 26.50 | 26.22 | 0.53% | 34,000 |
| Sep 17, 2025 | 26.35 | 26.44 | 26.12 | 26.36 | 26.08 | 0.00% | 100,500 |
| Sep 16, 2025 | 26.44 | 26.44 | 26.33 | 26.36 | 26.08 | -0.26% | 48,200 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.39 | 26.43 | 26.15 | 0.19% | 47,100 |
| Sep 12, 2025 | 26.32 | 26.48 | 26.30 | 26.38 | 26.10 | -0.11% | 38,900 |
| Sep 11, 2025 | 26.42 | 26.45 | 26.27 | 26.41 | 26.13 | 0.27% | 81,400 |
| Sep 10, 2025 | 26.38 | 26.50 | 26.26 | 26.34 | 26.06 | 0.08% | 76,400 |
| Sep 9, 2025 | 26.33 | 26.38 | 26.24 | 26.32 | 26.04 | 0.00% | 32,000 |
| Sep 8, 2025 | 26.30 | 26.38 | 26.25 | 26.32 | 26.04 | 0.19% | 34,400 |
Page 1 of 6