Get the Stockscreener App
24.61
0.82%
0.20
Simplify Barrier Income Etf Stock (SBAR) Price History
The historical daily chart and data for Simplify Barrier Income Etf stock (SBAR), show that the latest closing stock price as of April 02, 2026, is $24.61.
- Simplify Barrier Income Etf all-time high stock price is $26.95, occurred on July 21, 2025.
- The lowest Simplify Barrier Income Etf stock price recorded was $24.26 on March 30, 2026. Since then, Simplify Barrier Income Etf's stock price has risen over 1.44% to $24.61 now.
- The 52-week high stock price for SBAR is $26.95, representing a 9.51% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for SBAR is $24.26, indicating a -1.42% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about SBAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $24.61 | $24.45 | $0.16 | 74,807.0 | +0.82% |
| Apr 01, 2026 | $24.71 | $24.34 | $0.37 | 357,919.0 | -0.53% |
| Mar 31, 2026 | $24.57 | $24.33 | $0.24 | 186,191.0 | +0.99% |
| Mar 30, 2026 | $24.46 | $24.26 | $0.20 | 127,678.0 | -0.57% |
| Mar 27, 2026 | $24.52 | $24.44 | $0.08 | 71,132.0 | -0.49% |
| Mar 26, 2026 | $24.71 | $24.48 | $0.23 | 125,489.0 | -1.80% |
| Mar 25, 2026 | $25.10 | $24.92 | $0.1784 | 34,259.0 | +0.20% |
| Mar 24, 2026 | $25.03 | $24.86 | $0.1699 | 46,665.0 | -0.52% |
| Mar 23, 2026 | $25.15 | $24.95 | $0.20 | 39,897.0 | +0.85% |
| Mar 20, 2026 | $25.06 | $24.83 | $0.23 | 66,825.0 | -1.08% |
| Mar 19, 2026 | $25.16 | $25.00 | $0.165 | 80,522.0 | +0.40% |
| Mar 18, 2026 | $25.23 | $25.03 | $0.2029 | 100,798.0 | -0.83% |
| Mar 17, 2026 | $25.29 | $25.17 | $0.12 | 119,003.0 | +0.80% |
| Mar 16, 2026 | $25.16 | $24.99 | $0.175 | 66,640.0 | +0.60% |
| Mar 13, 2026 | $25.11 | $24.88 | $0.2299 | 57,350.0 | -0.32% |
| Mar 12, 2026 | $25.23 | $24.95 | $0.28 | 111,438.0 | -1.07% |
| Mar 11, 2026 | $25.33 | $25.14 | $0.19 | 237,646.0 | +0.28% |
| Mar 10, 2026 | $25.39 | $25.17 | $0.2199 | 163,469.0 | -0.67% |
| Mar 09, 2026 | $25.36 | $25.15 | $0.21 | 339,558.0 | +0.48% |
| Mar 06, 2026 | $25.33 | $25.19 | $0.14 | 129,953.0 | -0.79% |
| Mar 05, 2026 | $25.52 | $25.28 | $0.2399 | 134,887.0 | -0.04% |
| Mar 04, 2026 | $25.55 | $25.38 | $0.17 | 235,517.0 | -0.27% |
Simplify Barrier Income Etf Stock (SBAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Barrier Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Barrier Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Barrier Income Etf Stock (SBAR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $24.71 | $24.34 | $0.37 | 507,533.0 | +0.29% |
| Mar, 2026 | $25.65 | $24.26 | $1.39 | 2,766,859.0 | -4.36% |
| Feb, 2026 | $26.23 | $25.43 | $0.7996 | 5,035,805.0 | -1.69% |
| Jan, 2026 | $26.75 | $25.95 | $0.80 | 3,131,973.0 | -0.23% |
Simplify Barrier Income Etf Stock (SBAR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.78 | $25.92 | $0.86 | 1,777,710.0 | +0.23% |
| Nov, 2025 | $26.39 | $25.22 | $1.17 | 2,458,937.0 | -0.50% |
| Oct, 2025 | $26.67 | $25.92 | $0.75 | 1,982,779.0 | -0.15% |
| Sep, 2025 | $26.59 | $26.00 | $0.59 | 1,734,949.0 | +0.27% |
| Aug, 2025 | $26.63 | $25.83 | $0.7971 | 2,255,001.0 | -0.27% |
| Jul, 2025 | $26.95 | $26.02 | $0.9299 | 1,279,695.0 | +0.15% |
| Jun, 2025 | $26.54 | $25.52 | $1.02 | 254,914.0 | +3.60% |
| May, 2025 | $26.32 | $25.31 | $1.01 | 255,414.0 | -0.91% |
| Apr, 2025 | $25.60 | $24.57 | $1.03 | 15,345.0 | +0.00% |
0.16%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):