Silver Bow Mining Corp. (SBMT)
NYSEAMERICAN: SBMT · Real-Time Price · USD
8.20
-0.39 (-4.54%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Silver Bow Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.74 | 8.74 | 8.20 | 8.20 | 8.20 | -4.54% | 81,594 |
| Oct 1, 2026 | 8.78 | 8.89 | 8.46 | 8.59 | 8.59 | -2.05% | 122,004 |
| Sep 30, 2026 | 8.72 | 9.04 | 8.66 | 8.77 | 8.77 | 2.10% | 196,167 |
| Sep 29, 2026 | 8.50 | 8.92 | 8.50 | 8.59 | 8.59 | 2.26% | 182,792 |
| Sep 28, 2026 | 8.39 | 8.74 | 8.32 | 8.40 | 8.40 | -0.71% | 152,980 |
| Sep 25, 2026 | 8.12 | 8.83 | 8.09 | 8.46 | 8.46 | 5.09% | 77,716 |
| Sep 24, 2026 | 8.20 | 8.46 | 7.91 | 8.05 | 8.05 | -2.31% | 109,997 |
| Sep 23, 2026 | 8.53 | 9.09 | 8.16 | 8.24 | 8.24 | -3.40% | 216,924 |
| Sep 22, 2026 | 7.94 | 8.75 | 7.66 | 8.53 | 8.53 | 8.66% | 96,091 |
| Sep 21, 2026 | 8.26 | 8.28 | 7.76 | 7.85 | 7.85 | -4.03% | 44,184 |
| Sep 18, 2026 | 7.82 | 8.25 | 7.62 | 8.18 | 8.18 | 5.01% | 91,949 |
| Sep 17, 2026 | 7.80 | 7.92 | 7.71 | 7.79 | 7.79 | 0.26% | 44,002 |
| Sep 16, 2026 | 7.74 | 7.78 | 7.47 | 7.77 | 7.77 | 3.74% | 33,144 |
| Sep 15, 2026 | 7.61 | 7.62 | 7.27 | 7.49 | 7.49 | -1.06% | 43,946 |
| Sep 14, 2026 | 8.01 | 8.10 | 7.56 | 7.57 | 7.57 | -7.23% | 26,034 |
| Sep 11, 2026 | 7.98 | 8.23 | 7.98 | 8.16 | 8.16 | 3.29% | 47,437 |
| Sep 10, 2026 | 7.95 | 8.15 | 7.75 | 7.90 | 7.90 | -1.86% | 53,919 |
| Sep 9, 2026 | 8.24 | 8.42 | 7.96 | 8.05 | 8.05 | -1.47% | 67,211 |
| Sep 8, 2026 | 8.43 | 8.78 | 7.95 | 8.17 | 8.17 | -4.22% | 51,478 |
| Sep 4, 2026 | 8.52 | 8.57 | 8.37 | 8.53 | 8.53 | - | 28,869 |
| Sep 3, 2026 | 8.85 | 8.85 | 8.48 | 8.53 | 8.53 | -0.81% | 40,022 |
| Sep 2, 2026 | 8.80 | 9.04 | 8.58 | 8.60 | 8.60 | -0.12% | 115,960 |
| Sep 1, 2026 | 8.70 | 8.95 | 8.51 | 8.61 | 8.61 | -2.27% | 83,501 |
| Aug 31, 2026 | 8.54 | 8.88 | 8.54 | 8.81 | 8.81 | 1.26% | 65,727 |
| Aug 28, 2026 | 9.07 | 9.10 | 8.43 | 8.70 | 8.70 | -1.69% | 101,082 |
| Aug 27, 2026 | 8.76 | 8.98 | 8.70 | 8.85 | 8.85 | -0.11% | 53,057 |
| Aug 26, 2026 | 8.98 | 9.01 | 8.65 | 8.86 | 8.86 | -3.17% | 100,145 |
| Aug 25, 2026 | 9.10 | 9.25 | 8.95 | 9.15 | 9.15 | -0.11% | 49,112 |
| Aug 24, 2026 | 8.42 | 9.48 | 8.41 | 9.16 | 9.16 | 11.03% | 276,265 |
| Aug 21, 2026 | 8.10 | 8.45 | 7.90 | 8.25 | 8.25 | 3.77% | 211,444 |
| Aug 20, 2026 | 7.84 | 8.00 | 7.68 | 7.95 | 7.95 | 0.76% | 46,410 |
| Aug 19, 2026 | 7.85 | 8.17 | 7.74 | 7.89 | 7.89 | 1.15% | 105,873 |
| Aug 18, 2026 | 7.62 | 7.93 | 7.62 | 7.80 | 7.80 | 0.52% | 80,175 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.72 | 7.76 | 7.76 | -3.00% | 71,869 |
| Aug 14, 2026 | 7.35 | 8.06 | 7.18 | 8.00 | 8.00 | 9.74% | 109,210 |
| Aug 13, 2026 | 7.40 | 7.49 | 7.16 | 7.29 | 7.29 | -0.95% | 53,292 |
| Aug 12, 2026 | 6.80 | 7.45 | 6.80 | 7.36 | 7.36 | 7.76% | 212,022 |
| Aug 11, 2026 | 6.74 | 6.90 | 6.74 | 6.83 | 6.83 | - | 56,420 |
| Aug 10, 2026 | 6.85 | 6.90 | 6.65 | 6.83 | 6.83 | -1.01% | 63,919 |
| Aug 7, 2026 | 6.98 | 7.03 | 6.83 | 6.90 | 6.90 | 1.77% | 88,629 |
| Aug 6, 2026 | 6.98 | 6.98 | 6.76 | 6.78 | 6.78 | -2.31% | 28,397 |
| Aug 5, 2026 | 6.70 | 7.14 | 6.63 | 6.94 | 6.94 | 7.43% | 124,368 |
| Aug 4, 2026 | 6.56 | 6.70 | 6.46 | 6.46 | 6.46 | -1.37% | 79,025 |
| Aug 3, 2026 | 6.50 | 6.74 | 6.50 | 6.55 | 6.55 | 0.92% | 30,665 |
| Jul 31, 2026 | 6.80 | 6.80 | 6.42 | 6.49 | 6.49 | -5.12% | 36,525 |
| Jul 30, 2026 | 6.45 | 6.93 | 6.40 | 6.84 | 6.84 | 8.57% | 63,229 |
| Jul 29, 2026 | 6.53 | 6.70 | 6.27 | 6.30 | 6.30 | -3.23% | 69,105 |
| Jul 28, 2026 | 6.71 | 6.71 | 6.40 | 6.51 | 6.51 | -2.54% | 64,667 |
| Jul 27, 2026 | 6.87 | 7.00 | 6.68 | 6.68 | 6.68 | -2.05% | 71,278 |
| Jul 24, 2026 | 7.02 | 7.08 | 6.82 | 6.82 | 6.82 | -2.99% | 33,153 |