Silver Bow Mining Corp. (SBMT)
NYSEAMERICAN: SBMT · Real-Time Price · USD
8.25
+0.30 (3.77%)
At close: Aug 21, 2026, 4:00 PM EDT
8.13
-0.12 (-1.45%)
After-hours: Aug 21, 2026, 8:00 PM EDT
Silver Bow Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |