South Bow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.51	33.02	32.29	32.72	32.72	1.87%	1,184,808
Apr 27, 2026	32.16	32.49	32.06	32.12	32.12	0.37%	524,572
Apr 24, 2026	31.82	32.08	31.59	32.00	32.00	0.44%	661,590
Apr 23, 2026	31.58	32.11	31.51	31.86	31.86	1.53%	912,164
Apr 22, 2026	31.54	31.58	31.18	31.38	31.38	0.26%	1,329,562
Apr 21, 2026	31.56	31.60	31.04	31.30	31.30	-0.54%	687,323
Apr 20, 2026	31.85	32.03	31.38	31.47	31.47	-1.87%	724,260
Apr 17, 2026	32.15	32.16	31.56	32.07	32.07	-0.74%	1,257,562
Apr 16, 2026	32.48	32.66	32.13	32.31	32.31	-0.28%	816,047
Apr 15, 2026	32.50	32.74	32.34	32.40	32.40	-0.70%	831,760
Apr 14, 2026	32.95	33.25	32.40	32.63	32.63	-1.45%	1,205,902
Apr 13, 2026	33.50	33.57	32.93	33.11	33.11	-0.42%	1,187,016
Apr 10, 2026	33.45	33.67	33.25	33.25	33.25	-0.60%	450,592
Apr 9, 2026	33.63	34.15	33.45	33.45	33.45	-0.12%	495,244
Apr 8, 2026	32.91	33.58	32.81	33.49	33.49	-1.06%	1,259,819
Apr 7, 2026	33.15	33.95	33.15	33.85	33.85	1.96%	987,187
Apr 6, 2026	33.29	33.36	32.98	33.20	33.20	0.09%	1,569,133
Apr 2, 2026	32.78	33.21	32.55	33.17	33.17	2.38%	1,448,366
Apr 1, 2026	33.11	33.28	32.02	32.40	32.40	-2.76%	1,365,497
Mar 31, 2026	33.71	34.00	32.74	33.32	33.32	-2.74%	1,236,813
Mar 30, 2026	34.52	34.90	34.12	34.26	33.76	0.15%	2,736,143
Mar 27, 2026	33.99	34.47	33.78	34.21	33.71	0.62%	860,692
Mar 26, 2026	34.27	34.45	33.93	34.00	33.50	-0.38%	1,296,158
Mar 25, 2026	33.83	34.33	33.74	34.13	33.63	0.83%	680,169
Mar 24, 2026	33.85	34.46	33.69	33.85	33.36	0.27%	762,294
Mar 23, 2026	33.25	34.03	32.88	33.76	33.27	0.84%	970,438
Mar 20, 2026	33.61	34.00	33.35	33.48	32.99	-0.30%	1,042,355
Mar 19, 2026	33.44	33.80	33.20	33.58	33.09	0.72%	867,250
Mar 18, 2026	33.91	33.91	33.34	33.34	32.85	-1.21%	569,222
Mar 17, 2026	34.00	34.24	33.63	33.75	33.26	-0.59%	538,256
Mar 16, 2026	33.42	33.96	33.38	33.95	33.45	1.37%	622,798
Mar 13, 2026	33.04	33.55	32.80	33.49	33.00	1.30%	1,364,147
Mar 12, 2026	33.45	33.82	33.04	33.06	32.58	-1.17%	1,228,018
Mar 11, 2026	33.25	33.63	33.00	33.45	32.96	1.21%	541,052
Mar 10, 2026	33.32	33.53	32.95	33.05	32.57	-0.99%	623,404
Mar 9, 2026	33.60	33.85	33.12	33.38	32.89	-0.21%	1,475,382
Mar 6, 2026	34.00	34.01	33.00	33.45	32.96	0.42%	1,369,865
Mar 5, 2026	33.28	33.35	32.70	33.31	32.82	-0.06%	1,261,766
Mar 4, 2026	32.82	33.43	32.78	33.33	32.84	0.79%	596,322
Mar 3, 2026	32.80	33.23	32.35	33.07	32.59	0.67%	836,541
Mar 2, 2026	32.63	33.09	32.25	32.85	32.37	1.99%	1,329,091
Feb 27, 2026	32.20	32.63	32.06	32.21	31.74	0.28%	1,198,597
Feb 26, 2026	32.69	33.21	31.95	32.12	31.65	-1.74%	902,897
Feb 25, 2026	31.73	32.75	31.60	32.69	32.21	2.83%	1,637,360
Feb 24, 2026	31.39	31.86	31.34	31.79	31.33	0.89%	796,638
Feb 23, 2026	31.23	32.06	31.17	31.51	31.05	0.77%	686,505
Feb 20, 2026	30.73	31.54	30.55	31.27	30.81	1.96%	1,356,081
Feb 19, 2026	30.14	30.70	29.96	30.67	30.22	2.34%	1,128,678
Feb 18, 2026	30.00	30.23	29.85	29.97	29.53	0.50%	697,504
Feb 17, 2026	30.31	30.31	29.63	29.82	29.38	-1.55%	615,934
Feb 13, 2026	29.56	30.53	29.52	30.29	29.85	2.78%	1,119,158
Feb 12, 2026	29.54	29.81	29.24	29.47	29.04	0.07%	1,153,886
Feb 11, 2026	29.19	29.46	29.03	29.45	29.02	1.34%	903,903
Feb 10, 2026	29.37	29.50	29.00	29.06	28.64	-0.34%	828,174
Feb 9, 2026	29.19	29.44	28.95	29.16	28.73	-0.07%	467,129
Feb 6, 2026	29.05	29.68	29.05	29.18	28.75	0.59%	676,696
Feb 5, 2026	28.54	29.08	28.54	29.01	28.59	1.12%	585,663
Feb 4, 2026	28.94	29.14	28.46	28.69	28.27	-0.31%	946,315
Feb 3, 2026	28.38	28.93	28.25	28.78	28.36	1.66%	598,295
Feb 2, 2026	28.22	28.58	28.07	28.31	27.90	-0.32%	517,427
Jan 30, 2026	28.62	28.73	27.93	28.40	27.99	-0.80%	723,856
Jan 29, 2026	28.26	28.72	28.26	28.63	28.21	2.00%	608,091
Jan 28, 2026	28.22	28.34	27.98	28.07	27.66	-0.46%	692,065
Jan 27, 2026	27.72	28.26	27.68	28.20	27.79	2.32%	690,360
Jan 26, 2026	27.76	27.79	27.41	27.56	27.16	-0.40%	560,412
Jan 23, 2026	27.36	27.73	27.26	27.67	27.27	2.03%	744,214
Jan 22, 2026	26.76	27.22	26.76	27.12	26.72	1.35%	401,995
Jan 21, 2026	27.18	27.35	26.60	26.76	26.37	-0.48%	1,511,043
Jan 20, 2026	26.57	27.08	26.40	26.89	26.50	1.36%	1,727,663
Jan 16, 2026	26.15	26.66	26.15	26.53	26.14	1.38%	1,324,509
Jan 15, 2026	26.32	26.41	26.05	26.17	25.79	-0.57%	1,140,262
Jan 14, 2026	26.35	26.52	26.07	26.32	25.94	-0.94%	1,452,296
Jan 13, 2026	26.14	26.57	26.04	26.57	26.18	1.64%	1,079,763
Jan 12, 2026	26.20	26.34	25.99	26.14	25.76	0.23%	817,204
Jan 9, 2026	26.17	26.36	26.05	26.08	25.70	-0.27%	789,776
Jan 8, 2026	26.09	26.42	26.01	26.15	25.77	0.11%	576,090
Jan 7, 2026	26.40	26.47	26.09	26.12	25.74	-0.87%	819,358
Jan 6, 2026	27.00	27.04	26.31	26.35	25.97	-2.41%	1,240,580
Jan 5, 2026	27.78	27.84	26.02	27.00	26.61	-3.19%	2,895,046
Jan 2, 2026	27.51	28.04	27.34	27.89	27.48	1.53%	834,445
Dec 31, 2025	27.71	27.87	27.35	27.47	27.07	-3.27%	780,401
Dec 30, 2025	28.50	28.72	28.23	28.40	27.49	-0.07%	5,580,714
Dec 29, 2025	28.41	28.53	28.34	28.42	27.51	0.28%	692,364
Dec 26, 2025	28.32	28.53	28.31	28.34	27.43	-	484,610
Dec 24, 2025	28.24	28.54	28.20	28.34	27.43	0.07%	370,688
Dec 23, 2025	27.85	28.36	27.85	28.32	27.42	2.02%	1,050,197
Dec 22, 2025	27.41	27.81	27.41	27.76	26.87	1.61%	1,168,553
Dec 19, 2025	27.44	27.81	27.31	27.32	26.45	-0.62%	890,526
Dec 18, 2025	27.63	27.74	27.36	27.49	26.61	-0.54%	888,970
Dec 17, 2025	27.43	27.78	27.36	27.64	26.76	0.88%	757,675
Dec 16, 2025	28.03	28.11	27.35	27.40	26.52	-2.32%	1,181,385
Dec 15, 2025	27.94	28.16	27.58	28.05	27.15	3.01%	1,241,368
Dec 12, 2025	27.48	27.57	27.11	27.23	26.36	-0.91%	511,083
Dec 11, 2025	27.04	27.53	27.00	27.48	26.60	1.10%	372,166
Dec 10, 2025	27.46	27.49	27.03	27.18	26.31	-0.98%	1,087,937
Dec 9, 2025	27.34	27.76	27.33	27.45	26.57	0.29%	628,466
Dec 8, 2025	27.68	27.82	27.37	27.37	26.50	-1.33%	557,918
Dec 5, 2025	27.52	27.92	27.52	27.74	26.85	1.02%	557,023
Dec 4, 2025	27.06	27.55	27.06	27.46	26.58	1.44%	941,116
Dec 3, 2025	27.61	27.68	27.02	27.07	26.21	-1.46%	543,521