Silver Bow Mining Corp. (SBMT)
NYSEAMERICAN: SBMT · Real-Time Price · USD
6.30
-0.21 (-3.23%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Silver Bow Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.05 | 7.15 | 6.91 | 7.03 | 7.03 | -2.77% | 27,374 |
| Jul 22, 2026 | 6.60 | 7.59 | 6.51 | 7.23 | 7.23 | 9.71% | 125,899 |
| Jul 21, 2026 | 6.20 | 6.59 | 6.11 | 6.59 | 6.59 | 6.98% | 111,847 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.06 | 6.16 | 6.16 | -1.60% | 65,271 |
| Jul 17, 2026 | 6.10 | 6.32 | 6.10 | 6.26 | 6.26 | 0.48% | 57,267 |
| Jul 16, 2026 | 6.26 | 6.40 | 6.16 | 6.23 | 6.23 | -1.58% | 82,950 |
| Jul 15, 2026 | 6.44 | 6.60 | 6.30 | 6.33 | 6.33 | -1.56% | 124,911 |
| Jul 14, 2026 | 6.44 | 6.50 | 6.26 | 6.43 | 6.43 | 1.26% | 137,130 |
| Jul 13, 2026 | 6.50 | 6.55 | 6.26 | 6.35 | 6.35 | -3.79% | 82,029 |
| Jul 10, 2026 | 6.35 | 6.79 | 6.35 | 6.60 | 6.60 | 2.33% | 96,672 |
| Jul 9, 2026 | 6.56 | 6.70 | 6.40 | 6.45 | 6.45 | -0.15% | 121,624 |
| Jul 8, 2026 | 6.58 | 6.84 | 6.35 | 6.46 | 6.46 | -3.15% | 78,925 |
| Jul 7, 2026 | 7.68 | 7.75 | 6.45 | 6.67 | 6.67 | -13.38% | 127,309 |
| Jul 6, 2026 | 7.82 | 8.00 | 7.55 | 7.70 | 7.70 | -0.77% | 80,181 |
| Jul 2, 2026 | 6.97 | 7.82 | 6.83 | 7.76 | 7.76 | 12.30% | 109,281 |
| Jul 1, 2026 | 6.77 | 7.01 | 6.77 | 6.91 | 6.91 | 2.22% | 28,512 |
| Jun 30, 2026 | 6.61 | 7.09 | 6.61 | 6.76 | 6.76 | 2.42% | 143,818 |
| Jun 29, 2026 | 6.90 | 6.91 | 6.47 | 6.60 | 6.60 | -4.49% | 103,541 |
| Jun 26, 2026 | 6.12 | 7.13 | 6.12 | 6.91 | 6.91 | 12.36% | 898,791 |
| Jun 25, 2026 | 6.23 | 6.62 | 5.75 | 6.15 | 6.15 | -0.65% | 271,314 |
| Jun 24, 2026 | 7.15 | 7.17 | 6.00 | 6.19 | 6.19 | -14.38% | 315,908 |
| Jun 23, 2026 | 8.44 | 8.47 | 7.04 | 7.23 | 7.23 | -16.71% | 59,426 |
| Jun 22, 2026 | 8.79 | 8.98 | 8.11 | 8.68 | 8.68 | -2.47% | 97,262 |
| Jun 18, 2026 | 9.11 | 9.20 | 8.53 | 8.90 | 8.90 | -1.22% | 300,010 |
| Jun 17, 2026 | 9.01 | 9.47 | 8.95 | 9.01 | 9.01 | -0.44% | 114,299 |
| 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 |