SilverBox Corp IV (SBXD)
NYSE: SBXD · Real-Time Price · USD
10.45
-0.01 (-0.10%)
Aug 27, 2025, 4:00 PM - Market closed
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 10.46 | 10.47 | 10.45 | 10.45 | - | -0.10% | 4,644 |
| Aug 26, 2025 | 10.48 | 10.48 | 10.45 | 10.46 | 10.46 | -0.05% | 343,784 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.43 | 10.47 | 10.47 | - | 9,007 |
| Aug 22, 2025 | 10.48 | 10.48 | 10.45 | 10.47 | 10.47 | 0.14% | 105,128 |
| Aug 21, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | -0.19% | 10,354 |
| Aug 20, 2025 | 10.51 | 10.51 | 10.43 | 10.47 | 10.47 | 0.10% | 12,099 |
| Aug 19, 2025 | 10.45 | 10.49 | 10.43 | 10.46 | 10.46 | 0.19% | 53,649 |
| Aug 18, 2025 | 10.49 | 10.51 | 10.42 | 10.44 | 10.44 | -0.19% | 17,655 |
| Aug 15, 2025 | 10.45 | 10.50 | 10.43 | 10.46 | 10.46 | -0.05% | 40,878 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.44 | 10.47 | 10.47 | 0.05% | 1,406 |
| Aug 13, 2025 | 10.40 | 10.59 | 10.40 | 10.46 | 10.46 | 1.06% | 962,723 |
| Aug 12, 2025 | 10.50 | 10.58 | 10.35 | 10.35 | 10.35 | -0.77% | 20,344 |
| Aug 11, 2025 | 10.51 | 10.55 | 10.43 | 10.43 | 10.43 | -0.38% | 4,452 |
| Aug 8, 2025 | 10.42 | 10.52 | 10.40 | 10.47 | 10.47 | 0.10% | 48,784 |
| Aug 7, 2025 | 10.65 | 10.75 | 10.44 | 10.46 | 10.46 | -1.32% | 237,862 |
| Aug 6, 2025 | 10.57 | 10.62 | 10.57 | 10.60 | 10.60 | -0.38% | 10,411 |
| Aug 5, 2025 | 10.59 | 10.70 | 10.58 | 10.64 | 10.64 | 0.28% | 14,353 |
| Aug 4, 2025 | 10.53 | 10.64 | 10.50 | 10.61 | 10.61 | -0.19% | 287,732 |
| Aug 1, 2025 | 10.54 | 10.64 | 10.54 | 10.63 | 10.63 | -1.67% | 3,142 |
| Jul 31, 2025 | 10.50 | 11.00 | 10.50 | 10.81 | 10.81 | 2.17% | 34,178 |
| Jul 30, 2025 | 10.51 | 10.74 | 10.51 | 10.58 | 10.58 | 0.67% | 23,589 |
| Jul 29, 2025 | 10.57 | 10.78 | 10.51 | 10.51 | 10.51 | -1.04% | 8,226 |
| Jul 28, 2025 | 10.66 | 10.72 | 10.60 | 10.62 | 10.62 | -0.38% | 9,432 |
| Jul 25, 2025 | 10.68 | 10.78 | 10.60 | 10.66 | 10.66 | -0.84% | 37,099 |
| Jul 24, 2025 | 10.62 | 10.79 | 10.62 | 10.75 | 10.75 | -0.28% | 602 |
| Jul 23, 2025 | 10.75 | 10.80 | 10.66 | 10.78 | 10.78 | -0.19% | 21,100 |
| Jul 22, 2025 | 10.77 | 10.80 | 10.71 | 10.80 | 10.80 | 0.37% | 5,520 |
| Jul 21, 2025 | 10.66 | 10.85 | 10.66 | 10.76 | 10.76 | -0.09% | 20,440 |
| Jul 18, 2025 | 10.87 | 10.87 | 10.71 | 10.77 | 10.77 | -0.19% | 13,111 |
| Jul 17, 2025 | 10.74 | 10.86 | 10.71 | 10.79 | 10.79 | -0.46% | 16,257 |
| Jul 16, 2025 | 10.66 | 10.91 | 10.65 | 10.84 | 10.84 | 0.84% | 34,201 |
| Jul 15, 2025 | 10.89 | 10.89 | 10.66 | 10.75 | 10.75 | -0.19% | 10,644 |
| Jul 14, 2025 | 10.57 | 10.80 | 10.57 | 10.77 | 10.77 | 0.75% | 123,982 |
| Jul 11, 2025 | 10.45 | 10.80 | 10.45 | 10.69 | 10.69 | -0.56% | 6,469 |
| Jul 10, 2025 | 10.75 | 10.75 | 10.57 | 10.75 | 10.75 | 0.37% | 59,307 |
| Jul 9, 2025 | 10.88 | 10.88 | 10.51 | 10.71 | 10.71 | -0.83% | 11,728 |
| Jul 8, 2025 | 10.93 | 10.93 | 10.70 | 10.80 | 10.80 | -0.18% | 171,047 |
| Jul 7, 2025 | 10.85 | 10.95 | 10.76 | 10.82 | 10.82 | -1.37% | 17,925 |
| Jul 3, 2025 | 10.96 | 11.09 | 10.87 | 10.97 | 10.97 | 1.39% | 46,530 |
| Jul 2, 2025 | 10.98 | 11.15 | 10.78 | 10.82 | 10.82 | -1.46% | 59,077 |
| Jul 1, 2025 | 10.96 | 11.19 | 10.93 | 10.98 | 10.98 | 0.18% | 7,924 |
| Jun 30, 2025 | 11.20 | 11.20 | 10.95 | 10.96 | 10.96 | -0.27% | 237,590 |
| Jun 27, 2025 | 10.95 | 11.04 | 10.85 | 10.99 | 10.99 | 0.73% | 204,990 |
| Jun 26, 2025 | 10.70 | 10.95 | 10.70 | 10.91 | 10.91 | 0.55% | 249,292 |
| Jun 25, 2025 | 11.10 | 11.16 | 10.64 | 10.85 | 10.85 | -2.69% | 325,629 |
| Jun 24, 2025 | 11.25 | 11.25 | 11.08 | 11.15 | 11.15 | 0.81% | 209,885 |
| Jun 23, 2025 | 11.10 | 11.25 | 11.00 | 11.06 | 11.06 | -1.25% | 583,316 |
| Jun 20, 2025 | 10.80 | 11.64 | 10.75 | 11.20 | 11.20 | 4.67% | 1,177,746 |
| Jun 18, 2025 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | -0.47% | 10,103 |
| Jun 17, 2025 | 10.70 | 10.80 | 10.68 | 10.75 | 10.75 | -0.09% | 123,633 |