SilverBox Corp IV (SBXD)
NYSE: SBXD · Real-Time Price · USD
10.78
+0.01 (0.09%)
May 22, 2026, 4:00 PM EDT - Market closed
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | 0.09% | 27,573 |
| May 21, 2026 | 10.85 | 10.85 | 10.77 | 10.77 | 10.77 | -0.09% | 2,948 |
| May 20, 2026 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | 0.09% | 2,436 |
| May 19, 2026 | 10.85 | 10.85 | 10.77 | 10.77 | 10.77 | -0.19% | 2,131 |
| May 18, 2026 | 10.76 | 10.79 | 10.76 | 10.79 | 10.79 | - | 319 |
| May 15, 2026 | 10.78 | 10.79 | 10.77 | 10.79 | 10.79 | 0.28% | 4,453 |
| May 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.28% | 1,994 |
| May 11, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 548 |
| May 8, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% | 101 |
| May 7, 2026 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | -0.37% | 1,268 |
| May 5, 2026 | 10.79 | 11.08 | 10.74 | 10.79 | 10.79 | 0.47% | 5,920 |
| May 4, 2026 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | - | 492 |
| May 1, 2026 | 10.86 | 10.86 | 10.74 | 10.74 | 10.74 | - | 329 |
| Apr 30, 2026 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | -0.23% | 2,935 |
| Apr 29, 2026 | 10.73 | 10.77 | 10.73 | 10.77 | 10.77 | 0.14% | 6,885 |
| Apr 28, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 443,003 |
| Apr 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 200,010 |
| Apr 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 109 |
| Apr 23, 2026 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 0.28% | 150,989 |
| Apr 22, 2026 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | -0.93% | 202 |
| Apr 20, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% | 109 |
| Apr 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% | 514 |
| Apr 15, 2026 | 10.69 | 10.78 | 10.69 | 10.78 | 10.78 | 0.28% | 918 |
| Apr 14, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% | 112 |
| Apr 13, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.28% | 208 |
| Apr 10, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | -0.09% | 304,486 |
| Apr 7, 2026 | 10.61 | 10.75 | 10.61 | 10.75 | 10.75 | 0.37% | 1,115 |
| Apr 6, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.23% | 30,972 |
| Apr 2, 2026 | 10.72 | 10.72 | 10.69 | 10.69 | 10.69 | -0.23% | 48,341 |
| Apr 1, 2026 | 10.81 | 10.81 | 10.71 | 10.71 | 10.71 | 0.09% | 289 |
| Mar 31, 2026 | 10.82 | 10.82 | 10.70 | 10.70 | 10.70 | -0.09% | 4,043 |
| Mar 30, 2026 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | - | 5,962 |
| Mar 25, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 7,412 |
| Mar 24, 2026 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 0.28% | 34,769 |
| Mar 23, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 2,264 |
| Mar 20, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.05% | 1,426 |
| Mar 19, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.05% | 1,584 |
| Mar 18, 2026 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | - | 4,919 |
| Mar 17, 2026 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | 0.05% | 29,134 |
| Mar 16, 2026 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | -0.05% | 431 |
| Mar 11, 2026 | 10.80 | 10.80 | 10.66 | 10.67 | 10.67 | -0.09% | 2,541 |
| Mar 10, 2026 | 10.78 | 10.78 | 10.68 | 10.68 | 10.68 | -0.65% | 671 |
| Mar 9, 2026 | 10.69 | 10.75 | 10.68 | 10.75 | 10.75 | 0.56% | 1,298 |
| Mar 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 203 |
| Mar 5, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 0.47% | 3,930 |
| Mar 4, 2026 | 10.68 | 10.68 | 10.64 | 10.64 | 10.64 | -0.37% | 2,616 |
| Mar 3, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% | 865 |
| Mar 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 162 |
| Feb 27, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.47% | 1,182 |
| Feb 26, 2026 | 10.69 | 10.69 | 10.64 | 10.64 | 10.64 | -0.23% | 349 |