SilverBox Engaged Merger ... (SBEA)
NASDAQ: SBEA
· Real-Time Price · USD
12.01
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
SBEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2022 | 10.29 | 12.38 | 9.81 | 12.01 | 12.01 | 20.10% | 1,469,336 |
| Feb 8, 2022 | 10.02 | 10.07 | 9.85 | 10.00 | 10.00 | -0.20% | 387,793 |
| Feb 7, 2022 | 10.04 | 10.10 | 9.80 | 10.02 | 10.02 | 1.01% | 421,433 |
| Feb 4, 2022 | 10.05 | 10.09 | 9.40 | 9.92 | 9.92 | -1.29% | 513,024 |
| Feb 3, 2022 | 9.45 | 11.35 | 9.42 | 10.05 | 10.05 | 8.77% | 1,964,335 |
| Feb 2, 2022 | 9.66 | 9.89 | 9.10 | 9.24 | 9.24 | -5.33% | 482,252 |
| Feb 1, 2022 | 9.89 | 10.05 | 9.41 | 9.76 | 9.76 | -1.81% | 1,042,547 |
| Jan 31, 2022 | 9.57 | 9.98 | 9.16 | 9.94 | 9.94 | -0.50% | 1,268,046 |
| Jan 28, 2022 | 9.91 | 9.99 | 9.91 | 9.99 | 9.99 | 0.20% | 1,012,495 |
| Jan 27, 2022 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 1,850,328 |
| Jan 26, 2022 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.00% | 1,932,773 |
| Jan 25, 2022 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 1,488,845 |
| Jan 24, 2022 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 1,277,584 |
| Jan 21, 2022 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 951,765 |
| Jan 20, 2022 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | -0.10% | 812,214 |
| Jan 19, 2022 | 9.95 | 9.99 | 9.95 | 9.97 | 9.97 | 0.20% | 1,407,614 |
| Jan 18, 2022 | 9.98 | 9.98 | 9.94 | 9.95 | 9.95 | -0.30% | 3,861,640 |
| Jan 14, 2022 | 10.01 | 10.05 | 9.97 | 9.98 | 9.98 | -0.60% | 721,996 |
| Jan 13, 2022 | 10.12 | 10.12 | 10.03 | 10.04 | 10.04 | -0.50% | 928,305 |
| Jan 12, 2022 | 10.09 | 10.10 | 10.03 | 10.09 | 10.09 | 0.00% | 354,832 |