Get the Stockscreener App
25.71
0.30%
0.0775
After Hours:
25.75
0.04
+0.16%
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 September 03, 2026, is $25.71.
- 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 5.98% to $25.71 now.
- The 52-week high stock price for SBAR is $26.78, representing a 4.16% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for SBAR is $24.26, indicating a -5.64% 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 |
|---|---|---|---|---|---|
| Sep 03, 2026 | $25.76 | $25.58 | $0.1828 | 103,018.0 | +0.30% |
| Sep 02, 2026 | $25.66 | $25.53 | $0.13 | 136,422.0 | +0.48% |
| Sep 01, 2026 | $25.65 | $25.51 | $0.1399 | 114,245.0 | -0.37% |
| Aug 31, 2026 | $25.71 | $25.58 | $0.13 | 148,464.0 | -0.37% |
| Aug 28, 2026 | $25.78 | $25.60 | $0.18 | 103,706.0 | -0.16% |
| Aug 27, 2026 | $25.74 | $25.62 | $0.12 | 127,962.0 | +0.66% |
| Aug 26, 2026 | $25.83 | $25.57 | $0.26 | 143,073.0 | -1.12% |
| Aug 25, 2026 | $25.90 | $25.80 | $0.10 | 133,773.0 | +0.23% |
| Aug 24, 2026 | $25.80 | $25.70 | $0.10 | 159,565.0 | +0.35% |
| Aug 21, 2026 | $25.82 | $25.70 | $0.12 | 131,487.0 | +0.12% |
| Aug 20, 2026 | $25.79 | $25.68 | $0.11 | 103,592.0 | -0.62% |
| Aug 19, 2026 | $25.91 | $25.81 | $0.1049 | 124,586.0 | +0.00% |
| Aug 18, 2026 | $25.85 | $25.78 | $0.072 | 93,460.0 | +0.23% |
| Aug 17, 2026 | $25.87 | $25.78 | $0.09 | 55,333.0 | -0.04% |
| Aug 14, 2026 | $25.92 | $25.79 | $0.13 | 106,251.0 | -0.35% |
| Aug 13, 2026 | $25.90 | $25.79 | $0.11 | 102,056.0 | +0.19% |
| Aug 12, 2026 | $25.86 | $25.76 | $0.0999 | 106,216.0 | +0.51% |
| Aug 11, 2026 | $25.82 | $25.69 | $0.125 | 76,790.0 | -0.12% |
| Aug 10, 2026 | $25.82 | $25.72 | $0.10 | 84,676.0 | -0.08% |
| Aug 07, 2026 | $25.78 | $25.63 | $0.1501 | 89,052.0 | +0.82% |
| Aug 06, 2026 | $25.72 | $25.50 | $0.2199 | 112,314.0 | -0.23% |
| Aug 05, 2026 | $25.76 | $25.60 | $0.16 | 117,000.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $25.76 | $25.51 | $0.25 | 456,703.0 | +0.41% |
| Aug, 2026 | $25.92 | $25.27 | $0.655 | 2,441,113.0 | +1.09% |
| Jul, 2026 | $25.81 | $24.87 | $0.94 | 2,331,487.0 | -1.05% |
| Jun, 2026 | $25.88 | $25.06 | $0.82 | 2,897,223.0 | +0.37% |
| May, 2026 | $25.74 | $25.30 | $0.44 | 4,504,830.0 | +0.37% |
| Apr, 2026 | $25.74 | $24.34 | $1.40 | 3,168,600.0 | +3.55% |
| 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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):