South Bow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	33.90	33.98	33.20	33.44	33.44	-1.50%	776,669
Jan 7, 2025	33.84	34.11	33.46	33.95	33.95	0.12%	1,524,200
Jan 6, 2025	34.75	35.18	33.88	33.91	33.91	-3.06%	1,708,100
Jan 3, 2025	34.48	35.37	34.48	34.98	34.98	1.10%	2,307,119
Jan 2, 2025	34.14	34.92	33.99	34.60	34.60	2.00%	4,479,549
Dec 31, 2024	33.70	34.23	33.70	33.92	33.92	-1.37%	3,268,520
Dec 30, 2024	33.80	34.49	33.78	34.39	33.67	1.48%	3,539,735
Dec 27, 2024	34.50	34.62	33.65	33.89	33.18	-1.20%	6,298,000
Dec 24, 2024	33.95	34.34	33.88	34.30	33.58	0.70%	251,000
Dec 23, 2024	34.06	34.14	33.22	34.06	33.35	-0.26%	2,714,900
Dec 20, 2024	33.72	34.32	33.29	34.15	33.44	1.28%	3,417,600
Dec 19, 2024	32.83	34.10	32.73	33.72	33.01	2.40%	2,310,714
Dec 18, 2024	33.32	33.54	32.85	32.93	32.24	-1.61%	1,429,200
Dec 17, 2024	33.54	34.00	33.29	33.47	32.77	-1.12%	1,281,200
Dec 16, 2024	34.48	34.48	33.02	33.85	33.14	-1.68%	1,728,100
Dec 13, 2024	34.35	34.80	34.03	34.43	33.71	-0.63%	769,513
Dec 12, 2024	35.00	35.00	34.03	34.65	33.93	-0.14%	782,000
Dec 11, 2024	34.13	34.70	33.85	34.70	33.97	2.06%	1,041,834
Dec 10, 2024	33.88	34.65	33.77	34.00	33.29	0.27%	1,270,100
Dec 9, 2024	35.59	35.59	33.68	33.91	33.20	-4.48%	2,420,100
Dec 6, 2024	35.65	35.90	35.33	35.50	34.76	-0.56%	1,120,713
Dec 5, 2024	35.37	35.75	34.86	35.70	34.95	0.99%	598,900
Dec 4, 2024	35.89	35.89	34.85	35.35	34.61	-0.70%	1,198,215
Dec 3, 2024	35.10	35.90	35.00	35.60	34.86	2.36%	1,812,100
Dec 2, 2024	36.93	36.93	34.43	34.78	34.05	-5.90%	2,566,429
Nov 29, 2024	35.80	37.06	35.70	36.96	36.19	3.21%	776,434
Nov 28, 2024	35.51	35.85	35.42	35.81	35.06	0.84%	148,400
Nov 27, 2024	35.35	36.10	35.08	35.51	34.77	0.71%	1,007,200
Nov 26, 2024	36.12	36.12	34.78	35.26	34.52	-1.56%	1,730,800
Nov 25, 2024	36.45	36.59	35.71	35.82	35.07	-1.67%	1,818,811
Nov 22, 2024	37.29	37.66	36.26	36.43	35.67	-2.36%	915,000
Nov 21, 2024	37.59	37.92	37.01	37.31	36.53	0.30%	875,100
Nov 20, 2024	37.25	38.21	37.02	37.20	36.42	0.68%	974,900
Nov 19, 2024	35.43	37.00	34.88	36.95	36.18	3.65%	934,200
Nov 18, 2024	36.05	36.21	35.33	35.65	34.90	-0.97%	938,000
Nov 15, 2024	35.35	36.35	35.25	36.00	35.25	1.44%	1,268,730
Nov 14, 2024	34.83	35.69	34.22	35.49	34.75	1.78%	586,011
Nov 13, 2024	34.49	35.00	34.25	34.87	34.14	2.02%	685,800
Nov 12, 2024	34.67	34.72	33.89	34.18	33.47	-1.41%	469,300
Nov 11, 2024	32.95	34.84	32.90	34.67	33.95	5.51%	1,025,300
Nov 8, 2024	33.13	33.57	32.65	32.86	32.17	0.34%	809,400
Nov 7, 2024	32.25	33.26	31.87	32.75	32.07	1.71%	1,954,504
Nov 6, 2024	33.35	33.69	32.14	32.20	31.53	-1.98%	2,986,000
Nov 5, 2024	33.20	33.68	32.66	32.85	32.16	-2.09%	1,248,435
Nov 4, 2024	34.43	34.74	32.83	33.55	32.85	-2.78%	2,065,300
Nov 1, 2024	34.88	35.35	34.51	34.51	33.79	-0.75%	1,381,801
Oct 31, 2024	33.68	34.86	33.57	34.77	34.04	3.02%	1,530,800
Oct 30, 2024	33.00	33.89	32.98	33.75	33.04	2.18%	900,412
Oct 29, 2024	33.51	34.01	32.97	33.03	32.34	-1.40%	906,715
Oct 28, 2024	32.86	33.82	32.75	33.50	32.80	1.21%	1,270,738
Oct 25, 2024	33.77	33.88	32.94	33.10	32.41	-2.53%	1,683,100
Oct 24, 2024	34.09	34.22	33.50	33.96	33.25	-0.24%	1,571,700
Oct 23, 2024	35.63	35.78	33.79	34.04	33.33	-4.68%	1,752,400
Oct 22, 2024	35.86	36.07	35.42	35.71	34.96	-0.58%	1,350,810
Oct 21, 2024	35.40	36.11	34.88	35.92	35.17	1.30%	2,318,208
Oct 18, 2024	33.42	35.64	33.42	35.46	34.72	5.72%	2,117,400
Oct 17, 2024	33.26	33.55	32.61	33.54	32.84	0.15%	2,082,109
Oct 16, 2024	32.92	33.98	32.77	33.49	32.79	1.76%	1,493,700
Oct 15, 2024	31.50	33.17	31.40	32.91	32.22	2.59%	2,675,100
Oct 11, 2024	31.50	32.49	31.43	32.08	31.41	1.23%	1,513,714
Oct 10, 2024	33.02	33.41	31.63	31.69	31.03	-4.23%	2,493,000
Oct 9, 2024	32.15	34.06	31.50	33.09	32.40	2.07%	2,916,000
Oct 8, 2024	30.25	32.86	30.02	32.42	31.74	6.33%	4,154,100
Oct 7, 2024	30.28	30.53	29.89	30.49	29.85	38.09%	4,851,200
Oct 4, 2024	22.20	22.80	21.12	22.08	21.62	-0.94%	4,863,200
Oct 3, 2024	22.90	22.94	22.29	22.29	21.82	-23.79%	3,420,000
Oct 2, 2024	29.10	30.50	28.45	29.25	28.64	0.62%	19,530,400
Oct 1, 2024	29.30	29.74	29.00	29.07	28.46	-0.62%	826,300
Sep 30, 2024	29.71	29.80	29.01	29.25	28.64	-1.38%	445,300
Sep 27, 2024	29.26	29.99	29.25	29.66	29.04	1.40%	133,200
Sep 26, 2024	30.00	30.76	29.00	29.25	28.64	-2.50%	277,600