SilverBox Corp IV (SBXD)
NYSE: SBXD · Real-Time Price · USD
10.09
+0.01 (0.10%)
Dec 20, 2024, 11:41 AM EST - Market closed
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.10% | 22,874 |
| Dec 19, 2024 | 10.15 | 10.15 | 10.08 | 10.08 | 10.08 | -0.59% | 1,831 |
| Dec 18, 2024 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | 0.60% | 305 |
| Dec 17, 2024 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | - | 32,782 |
| Dec 16, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 203 |
| Dec 13, 2024 | 10.07 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 1,402 |
| Dec 12, 2024 | 10.07 | 10.07 | 10.05 | 10.07 | 10.07 | 0.05% | 1,849 |
| Dec 11, 2024 | 10.07 | 10.07 | 10.05 | 10.07 | 10.07 | 0.01% | 8,242 |
| Dec 10, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.04% | 399 |
| Dec 9, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 6, 2024 | 10.06 | 10.06 | 10.04 | 10.06 | 10.06 | - | 1,169 |
| Dec 5, 2024 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 1,165 |
| Dec 4, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 1,399 |
| Dec 3, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 100,555 |
| Dec 2, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 26,324 |
| Nov 29, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 3,400 |
| Nov 27, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 0.10% | 101,087 |
| Nov 26, 2024 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.08% | 37,169 |
| Nov 25, 2024 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.08% | 66,167 |
| Nov 22, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 800 |
| Nov 21, 2024 | 10.09 | 10.09 | 10.01 | 10.03 | 10.03 | 0.05% | 41,175 |
| Nov 20, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 6,274 |
| Nov 19, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 147,509 |
| Nov 18, 2024 | 10.18 | 10.18 | 10.03 | 10.03 | 10.03 | 0.10% | 18,186 |
| Nov 15, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | 2,528 |
| Nov 14, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 100,375 |
| Nov 13, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.15% | 109 |
| Nov 12, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.05% | 654 |
| Nov 11, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 503 |
| Nov 8, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Nov 7, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% | 203 |
| Nov 6, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.25% | 200 |
| Nov 5, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.15% | 4,854 |
| Nov 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.02% | 8,472 |
| Nov 1, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.08% | 88,831 |
| Oct 31, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 4 |
| Oct 30, 2024 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | - | 102,083 |
| Oct 29, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 10,225 |
| Oct 28, 2024 | 10.03 | 10.19 | 10.01 | 10.01 | 10.01 | 0.10% | 68,869 |
| Oct 25, 2024 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | - | 253,875 |
| Oct 24, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 100,905 |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 643,718 |
| Oct 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,893 |
| Oct 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 104 |
| Oct 18, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 190,072 |
| Oct 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 116 |
| Oct 15, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 1,303 |
| Oct 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Oct 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,466 |
| Oct 10, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 0.10% | 1,446 |
| Oct 9, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 21,010 |
| Oct 8, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 98 |