Silver Bow Mining Corp. (SBMT)
NYSEAMERICAN: SBMT · Real-Time Price · USD
9.05
+0.55 (6.47%)
Jun 16, 2026, 4:00 PM EDT - Market closed
Silver Bow Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.61 | 9.29 | 8.37 | 9.05 | 9.05 | 6.47% | 117,115 |
| Jun 15, 2026 | 8.90 | 9.21 | 8.50 | 8.50 | 8.50 | -3.85% | 172,246 |
| Jun 12, 2026 | 8.30 | 8.89 | 8.30 | 8.84 | 8.84 | 7.15% | 68,229 |
| Jun 11, 2026 | 7.48 | 8.25 | 7.41 | 8.25 | 8.25 | 11.79% | 117,016 |
| Jun 10, 2026 | 7.64 | 7.90 | 7.02 | 7.38 | 7.38 | -4.90% | 377,355 |
| Jun 9, 2026 | 8.26 | 8.26 | 7.58 | 7.76 | 7.76 | -6.84% | 81,326 |
| Jun 8, 2026 | 8.62 | 8.66 | 7.37 | 8.33 | 8.33 | -1.88% | 108,523 |
| Jun 5, 2026 | 9.02 | 9.02 | 8.28 | 8.49 | 8.49 | -6.70% | 84,728 |
| Jun 4, 2026 | 8.93 | 9.13 | 8.70 | 9.10 | 9.10 | 0.55% | 53,857 |
| Jun 3, 2026 | 9.26 | 9.35 | 8.75 | 9.05 | 9.05 | -3.21% | 64,650 |
| Jun 2, 2026 | 9.17 | 9.40 | 9.16 | 9.35 | 9.35 | 2.19% | 34,209 |
| Jun 1, 2026 | 10.00 | 10.00 | 8.88 | 9.15 | 9.15 | -8.50% | 110,261 |
| May 29, 2026 | 9.21 | 10.00 | 9.15 | 10.00 | 10.00 | 8.93% | 408,068 |
| May 28, 2026 | 8.85 | 9.30 | 8.62 | 9.18 | 9.18 | 3.85% | 183,484 |
| May 27, 2026 | 8.74 | 9.11 | 8.34 | 8.84 | 8.84 | 4.37% | 179,304 |
| May 26, 2026 | 8.40 | 9.00 | 8.33 | 8.47 | 8.47 | -0.94% | 217,391 |
| May 22, 2026 | 8.93 | 8.94 | 8.42 | 8.55 | 8.55 | -5.00% | 130,878 |
| May 21, 2026 | 9.00 | 9.05 | 8.73 | 9.00 | 9.00 | -0.55% | 36,500 |
| May 20, 2026 | 8.80 | 9.05 | 8.70 | 9.05 | 9.05 | 2.49% | 77,552 |
| May 19, 2026 | 8.73 | 8.83 | 8.52 | 8.83 | 8.83 | - | 129,187 |
| May 18, 2026 | 8.61 | 8.84 | 8.43 | 8.83 | 8.83 | 2.79% | 83,878 |
| May 15, 2026 | 9.01 | 9.01 | 8.46 | 8.59 | 8.59 | -4.56% | 120,943 |
| May 14, 2026 | 9.64 | 9.80 | 8.99 | 9.00 | 9.00 | -7.22% | 185,853 |
| May 13, 2026 | 10.22 | 10.22 | 9.48 | 9.70 | 9.70 | -4.06% | 340,714 |
| May 12, 2026 | 10.50 | 10.50 | 10.09 | 10.11 | 10.11 | -2.22% | 133,475 |
| May 11, 2026 | 10.56 | 10.60 | 10.13 | 10.34 | 10.34 | -1.34% | 163,133 |
| May 8, 2026 | 10.42 | 10.74 | 10.00 | 10.48 | 10.48 | 1.16% | 225,794 |
| May 7, 2026 | 10.40 | 10.45 | 10.12 | 10.36 | 10.36 | 0.58% | 238,249 |
| May 6, 2026 | 9.62 | 10.41 | 9.50 | 10.30 | 10.30 | 6.51% | 357,114 |
| May 5, 2026 | 10.77 | 10.82 | 9.20 | 9.67 | 9.67 | -8.95% | 368,746 |
| May 4, 2026 | 10.67 | 10.80 | 9.98 | 10.62 | 10.62 | -1.21% | 334,651 |
| May 1, 2026 | 10.09 | 10.80 | 10.07 | 10.75 | 10.75 | - | 354,676 |