SilverBox Engaged Merger ... (SBEAW)
NASDAQ: SBEAW
· Real-Time Price · USD
2.05
0.04 (1.99%)
At close: Apr 24, 2025, 3:47 PM
SBEAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2022 | 1.53 | 2.17 | 1.38 | 2.05 | 2.05 | 51.85% | 869,206 |
| Feb 8, 2022 | 1.39 | 1.40 | 1.27 | 1.35 | 1.35 | 8.00% | 133,894 |
| Feb 7, 2022 | 1.21 | 1.28 | 1.16 | 1.25 | 1.25 | 0.81% | 296,454 |
| Feb 4, 2022 | 1.28 | 1.30 | 1.20 | 1.24 | 1.24 | -0.80% | 121,585 |
| Feb 3, 2022 | 1.17 | 1.50 | 1.17 | 1.25 | 1.25 | 5.93% | 1,432,374 |
| Feb 2, 2022 | 1.21 | 1.25 | 1.12 | 1.18 | 1.18 | -1.67% | 131,113 |
| Feb 1, 2022 | 1.20 | 1.32 | 1.17 | 1.20 | 1.20 | -2.44% | 156,487 |
| Jan 31, 2022 | 1.06 | 1.24 | 1.04 | 1.23 | 1.23 | 9.82% | 125,022 |
| Jan 28, 2022 | 1.14 | 1.15 | 0.90 | 1.12 | 1.12 | 2.75% | 135,011 |
| Jan 27, 2022 | 1.30 | 1.30 | 1.00 | 1.09 | 1.09 | -16.79% | 411,551 |
| Jan 26, 2022 | 1.38 | 1.39 | 1.28 | 1.31 | 1.31 | 4.80% | 67,231 |
| Jan 25, 2022 | 1.26 | 1.28 | 1.12 | 1.25 | 1.25 | 12.61% | 90,262 |
| Jan 24, 2022 | 1.30 | 1.30 | 1.10 | 1.11 | 1.11 | -18.98% | 483,511 |
| Jan 21, 2022 | 1.67 | 1.67 | 1.37 | 1.37 | 1.37 | -17.96% | 202,814 |
| Jan 20, 2022 | 1.68 | 1.68 | 1.61 | 1.67 | 1.67 | 0.60% | 186,201 |
| Jan 19, 2022 | 1.53 | 1.68 | 1.53 | 1.66 | 1.67 | 8.50% | 109,347 |
| Jan 18, 2022 | 1.53 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 113,306 |
| Jan 14, 2022 | 1.60 | 1.67 | 1.52 | 1.56 | 1.56 | -3.70% | 301,437 |
| Jan 13, 2022 | 1.54 | 1.65 | 1.52 | 1.62 | 1.62 | 12.50% | 698,925 |
| Jan 12, 2022 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -3.36% | 65,057 |