SilverBox Corp IV (SBXD)
NYSE: SBXD · Real-Time Price · USD
10.99
+0.08 (0.73%)
Jun 27, 2025, 4:00 PM - Market closed
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 10.48 | 10.48 | 10.36 | 10.38 | 10.38 | -0.95% | 12,867 |
| May 21, 2025 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | - | 1,043 |
| May 20, 2025 | 10.55 | 10.55 | 10.40 | 10.48 | 10.48 | 0.77% | 1,056 |
| May 19, 2025 | 10.59 | 10.59 | 10.36 | 10.40 | 10.40 | 0.39% | 82,729 |
| May 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | 764 |
| May 15, 2025 | 10.40 | 10.59 | 10.40 | 10.40 | 10.40 | - | 18,587 |
| May 14, 2025 | 10.33 | 10.48 | 10.33 | 10.40 | 10.40 | 0.19% | 26,310 |
| May 13, 2025 | 10.38 | 10.39 | 10.37 | 10.38 | 10.38 | 0.10% | 27,389 |
| May 12, 2025 | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | -0.10% | 634 |
| May 9, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | 0.20% | 14,635 |
| May 8, 2025 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | -0.01% | 32,032 |
| May 7, 2025 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | - | 113,713 |
| May 6, 2025 | 10.30 | 10.69 | 10.30 | 10.36 | 10.36 | 0.29% | 29,364 |
| May 5, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 141 |
| May 2, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.28% | 2,803 |
| May 1, 2025 | 10.30 | 10.82 | 10.30 | 10.30 | 10.30 | 0.11% | 112,476 |
| Apr 30, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 6 |
| Apr 29, 2025 | 10.30 | 10.30 | 10.28 | 10.29 | 10.29 | 0.29% | 9,108 |
| Apr 28, 2025 | 10.30 | 10.35 | 10.26 | 10.26 | 10.26 | -0.10% | 599,380 |
| Apr 25, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.10% | 13,258 |
| Apr 24, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.49% | 102,901 |
| Apr 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 3 |
| Apr 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Apr 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.05% | 150,107 |
| Apr 17, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 0.05% | 2,943 |
| Apr 16, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 7,283 |