Silver Bow Mining Corp. SBMT
AMEX · United States · Non-Energy Minerals
$8.55-0.22 (-2.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.55 | -2.51% | $8.78 | $8.80 | $8.46 | 42.80K |
| 2026-09-30 | $8.77 | +2.10% | $8.72 | $9.04 | $8.66 | 196.20K |
| 2026-09-29 | $8.59 | +2.26% | $8.50 | $8.92 | $8.50 | 182.90K |
| 2026-09-28 | $8.40 | -0.71% | $8.39 | $8.74 | $8.32 | 153.00K |
| 2026-09-25 | $8.46 | +5.09% | $8.12 | $8.83 | $8.09 | 77.70K |
| 2026-09-24 | $8.05 | -2.31% | $8.20 | $8.46 | $7.91 | 110.00K |
| 2026-09-23 | $8.24 | -3.40% | $8.53 | $9.09 | $8.16 | 216.90K |
| 2026-09-22 | $8.53 | +8.66% | $7.94 | $8.75 | $7.66 | 96.10K |
| 2026-09-21 | $7.85 | -4.03% | $8.26 | $8.28 | $7.76 | 44.20K |
| 2026-09-18 | $8.18 | +5.01% | $7.82 | $8.25 | $7.62 | 91.90K |
| 2026-09-17 | $7.79 | +0.26% | $7.80 | $7.92 | $7.71 | 44.00K |
| 2026-09-16 | $7.77 | +3.74% | $7.74 | $7.78 | $7.47 | 33.10K |
| 2026-09-15 | $7.49 | -1.06% | $7.61 | $7.62 | $7.27 | 43.90K |
| 2026-09-14 | $7.57 | -7.23% | $8.01 | $8.10 | $7.56 | 26.00K |
| 2026-09-11 | $8.16 | +3.29% | $7.98 | $8.23 | $7.98 | 47.40K |
| 2026-09-10 | $7.90 | -1.86% | $7.95 | $8.15 | $7.75 | 53.90K |
| 2026-09-09 | $8.05 | -1.47% | $8.24 | $8.42 | $7.96 | 67.20K |
| 2026-09-08 | $8.17 | -4.22% | $8.43 | $8.78 | $7.95 | 51.50K |
| 2026-09-04 | $8.53 | 0.00% | $8.52 | $8.57 | $8.37 | 28.90K |
| 2026-09-03 | $8.53 | -0.81% | $8.85 | $8.85 | $8.48 | 40.00K |
| 2026-09-02 | $8.60 | -0.12% | $8.80 | $9.04 | $8.58 | 116.00K |
| 2026-09-01 | $8.61 | -2.27% | $8.70 | $8.95 | $8.51 | 83.50K |
| 2026-08-31 | $8.81 | +1.26% | $8.54 | $8.88 | $8.54 | 65.70K |
| 2026-08-28 | $8.70 | -1.69% | $9.07 | $9.10 | $8.43 | 101.10K |
| 2026-08-27 | $8.85 | -0.11% | $8.76 | $8.98 | $8.70 | 53.10K |
| 2026-08-26 | $8.86 | -3.17% | $8.98 | $9.01 | $8.65 | 100.20K |
| 2026-08-25 | $9.15 | -0.11% | $9.10 | $9.25 | $8.95 | 49.20K |
| 2026-08-24 | $9.16 | +11.03% | $8.42 | $9.48 | $8.41 | 276.40K |
| 2026-08-21 | $8.25 | +3.77% | $8.10 | $8.45 | $7.90 | 212.00K |
| 2026-08-20 | $7.95 | +0.76% | $7.84 | $8.00 | $7.68 | 46.40K |
| 2026-08-19 | $7.89 | +1.15% | $7.85 | $8.17 | $7.74 | 105.90K |
| 2026-08-18 | $7.80 | +0.52% | $7.62 | $7.93 | $7.62 | 80.20K |
| 2026-08-17 | $7.76 | -3.00% | $8.00 | $8.00 | $7.72 | 71.90K |
| 2026-08-14 | $8.00 | +9.74% | $7.35 | $8.06 | $7.18 | 109.20K |
| 2026-08-13 | $7.29 | -0.95% | $7.40 | $7.49 | $7.16 | 53.40K |
| 2026-08-12 | $7.36 | +7.76% | $6.80 | $7.45 | $6.80 | 212.00K |
| 2026-08-11 | $6.83 | 0.00% | $6.74 | $6.90 | $6.74 | 56.40K |
| 2026-08-10 | $6.83 | -1.01% | $6.85 | $6.90 | $6.65 | 63.90K |
| 2026-08-07 | $6.90 | +1.77% | $6.98 | $7.03 | $6.83 | 88.60K |
| 2026-08-06 | $6.78 | -2.31% | $6.98 | $6.98 | $6.76 | 28.40K |
| 2026-08-05 | $6.94 | +7.43% | $6.70 | $7.14 | $6.63 | 124.40K |
| 2026-08-04 | $6.46 | -1.37% | $6.56 | $6.70 | $6.46 | 79.00K |
| 2026-08-03 | $6.55 | +0.92% | $6.50 | $6.74 | $6.50 | 30.70K |
| 2026-07-31 | $6.49 | -5.12% | $6.80 | $6.80 | $6.42 | 36.50K |
| 2026-07-30 | $6.84 | +8.57% | $6.45 | $6.93 | $6.40 | 63.20K |
| 2026-07-29 | $6.30 | -3.23% | $6.53 | $6.70 | $6.27 | 69.10K |
| 2026-07-28 | $6.51 | -2.54% | $6.71 | $6.71 | $6.40 | 64.70K |
| 2026-07-27 | $6.68 | -2.05% | $6.87 | $7.00 | $6.68 | 71.30K |
| 2026-07-24 | $6.82 | -2.99% | $7.02 | $7.08 | $6.82 | 33.20K |
| 2026-07-23 | $7.03 | -2.77% | $7.05 | $7.15 | $6.91 | 27.40K |
| 2026-07-22 | $7.23 | +9.71% | $6.60 | $7.59 | $6.51 | 125.90K |
| 2026-07-21 | $6.59 | +6.98% | $6.20 | $6.59 | $6.11 | 111.80K |
| 2026-07-20 | $6.16 | -1.60% | $6.30 | $6.30 | $6.06 | 65.30K |
| 2026-07-17 | $6.26 | +0.48% | $6.10 | $6.32 | $6.10 | 57.30K |
| 2026-07-16 | $6.23 | -1.58% | $6.26 | $6.40 | $6.16 | 83.00K |
| 2026-07-15 | $6.33 | -1.56% | $6.44 | $6.60 | $6.30 | 124.90K |
| 2026-07-14 | $6.43 | +1.26% | $6.44 | $6.50 | $6.26 | 137.10K |
| 2026-07-13 | $6.35 | -3.79% | $6.50 | $6.55 | $6.26 | 82.00K |
| 2026-07-10 | $6.60 | +2.33% | $6.35 | $6.79 | $6.35 | 96.70K |
| 2026-07-09 | $6.45 | -0.15% | $6.56 | $6.70 | $6.40 | 121.60K |
| 2026-07-08 | $6.46 | -3.15% | $6.58 | $6.84 | $6.35 | 78.90K |
| 2026-07-07 | $6.67 | -13.38% | $7.68 | $7.75 | $6.45 | 127.30K |
| 2026-07-06 | $7.70 | -0.77% | $7.82 | $8.00 | $7.55 | 80.20K |
| 2026-07-02 | $7.76 | +12.30% | $6.97 | $7.82 | $6.83 | 109.30K |
| 2026-07-01 | $6.91 | +2.22% | $6.77 | $7.01 | $6.77 | 28.60K |
| 2026-06-30 | $6.76 | +2.42% | $6.61 | $7.09 | $6.61 | 143.80K |
| 2026-06-29 | $6.60 | -4.49% | $6.90 | $6.91 | $6.47 | 103.80K |
| 2026-06-26 | $6.91 | +12.36% | $6.12 | $7.13 | $6.12 | 909.20K |
| 2026-06-25 | $6.15 | -0.65% | $6.23 | $6.62 | $5.75 | 271.30K |
| 2026-06-24 | $6.19 | -14.38% | $7.15 | $7.17 | $6.00 | 317.90K |
| 2026-06-23 | $7.23 | -16.71% | $8.44 | $8.47 | $7.04 | 59.50K |
| 2026-06-22 | $8.68 | -2.47% | $8.79 | $8.98 | $8.11 | 97.30K |
| 2026-06-18 | $8.90 | -1.22% | $9.11 | $9.20 | $8.53 | 300.00K |
| 2026-06-17 | $9.01 | -0.44% | $9.01 | $9.47 | $8.95 | 114.30K |
| 2026-06-16 | $9.05 | +6.47% | $8.61 | $9.29 | $8.37 | 117.80K |
| 2026-06-15 | $8.50 | -3.85% | $8.90 | $9.21 | $8.50 | 172.20K |
| 2026-06-12 | $8.84 | +7.15% | $8.30 | $8.89 | $8.30 | 68.20K |
| 2026-06-11 | $8.25 | +11.79% | $7.48 | $8.25 | $7.41 | 117.00K |
| 2026-06-10 | $7.38 | -4.90% | $7.64 | $7.90 | $7.02 | 377.40K |
| 2026-06-09 | $7.76 | -6.84% | $8.26 | $8.26 | $7.58 | 81.30K |
| 2026-06-08 | $8.33 | -1.88% | $8.62 | $8.66 | $7.37 | 108.50K |
| 2026-06-05 | $8.49 | -6.70% | $9.02 | $9.02 | $8.28 | 84.70K |
| 2026-06-04 | $9.10 | +0.55% | $8.93 | $9.13 | $8.70 | 53.90K |
| 2026-06-03 | $9.05 | -3.21% | $9.26 | $9.35 | $8.75 | 65.70K |
| 2026-06-02 | $9.35 | +2.19% | $9.17 | $9.40 | $9.16 | 34.20K |
| 2026-06-01 | $9.15 | -8.50% | $10.00 | $10.00 | $8.88 | 110.30K |
| 2026-05-29 | $10.00 | +8.93% | $9.21 | $10.00 | $9.15 | 408.10K |
| 2026-05-28 | $9.18 | +3.85% | $8.85 | $9.30 | $8.62 | 183.50K |
| 2026-05-27 | $8.84 | +4.37% | $8.74 | $9.11 | $8.34 | 179.30K |
| 2026-05-26 | $8.47 | -0.94% | $8.40 | $9.00 | $8.33 | 217.40K |