SilverBox Corp IV (SBXD)
NYSE: SBXD · Real-Time Price · USD
10.64
+0.03 (0.28%)
At close: Aug 5, 2025, 4:00 PM
10.64
0.00 (0.00%)
After-hours: Aug 5, 2025, 6:30 PM EDT
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 0.09% | 11,913 |
| Jun 13, 2025 | 10.74 | 10.87 | 10.67 | 10.75 | 10.75 | 0.47% | 152,718 |
| Jun 12, 2025 | 10.74 | 10.76 | 10.69 | 10.70 | 10.70 | -0.47% | 80,679 |
| Jun 11, 2025 | 10.73 | 10.77 | 10.73 | 10.75 | 10.75 | - | 66,289 |
| Jun 10, 2025 | 10.78 | 10.84 | 10.73 | 10.75 | 10.75 | - | 379,652 |
| Jun 9, 2025 | 10.84 | 10.84 | 10.41 | 10.75 | 10.75 | 2.09% | 937,260 |
| Jun 6, 2025 | 10.59 | 10.74 | 10.52 | 10.53 | 10.53 | -0.09% | 155,515 |
| Jun 5, 2025 | 10.51 | 10.59 | 10.50 | 10.54 | 10.54 | 0.48% | 91,029 |
| Jun 4, 2025 | 10.53 | 10.53 | 10.47 | 10.49 | 10.49 | 0.19% | 19,119 |
| Jun 3, 2025 | 10.47 | 10.64 | 10.45 | 10.47 | 10.47 | -0.19% | 22,477 |
| Jun 2, 2025 | 10.43 | 10.62 | 10.43 | 10.49 | 10.49 | 0.48% | 53,727 |
| May 30, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.38% | 2,192 |
| May 29, 2025 | 10.38 | 10.42 | 10.36 | 10.40 | 10.40 | - | 233,616 |
| May 28, 2025 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 0.48% | 6,992 |
| May 27, 2025 | 10.36 | 10.41 | 10.35 | 10.35 | 10.35 | -0.58% | 13,909 |
| May 23, 2025 | 10.40 | 10.41 | 10.38 | 10.41 | 10.41 | 0.29% | 5,728 |