SBMT
Silver Bow Mining Corp.
stockNYSEAMERICAN
At CloseOct 2, 2026 3:59:48 PM EDT
8.30USD-4.488%(-0.39)81,594
SBMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.7400 | 8.7400 | 8.2000 | 8.2000 | -4.540% | 81,597 | 0.000% |
| 2026-10-01 | 8.7800 | 8.8915 | 8.4600 | 8.5900 | -2.052% | 122,656 | -4.540% |
| 2026-09-30 | 8.7200 | 9.0400 | 8.6550 | 8.7700 | +2.095% | 196,168 | -6.499% |
| 2026-09-29 | 8.5000 | 8.9200 | 8.5000 | 8.5900 | +2.262% | 182,865 | -4.540% |
| 2026-09-28 | 8.3900 | 8.7404 | 8.3200 | 8.4000 | -0.709% | 152,981 | -2.381% |
| 2026-09-25 | 8.1200 | 8.8300 | 8.0889 | 8.4600 | +5.093% | 77,716 | -3.073% |
| 2026-09-24 | 8.2000 | 8.4600 | 7.9050 | 8.0500 | -2.306% | 109,999 | +1.863% |
| 2026-09-23 | 8.5300 | 9.0900 | 8.1550 | 8.2400 | -3.400% | 216,925 | -0.485% |
| 2026-09-22 | 7.9400 | 8.7500 | 7.6600 | 8.5300 | +8.662% | 96,096 | -3.869% |
| 2026-09-21 | 8.2600 | 8.2800 | 7.7600 | 7.8500 | -4.034% | 44,186 | +4.459% |
| 2026-09-18 | 7.8200 | 8.2500 | 7.6200 | 8.1800 | +5.006% | 91,950 | +0.244% |
| 2026-09-17 | 7.8000 | 7.9200 | 7.7100 | 7.7900 | +0.257% | 44,005 | +5.263% |
| 2026-09-16 | 7.7400 | 7.7800 | 7.4700 | 7.7700 | +3.738% | 33,145 | +5.534% |
| 2026-09-15 | 7.6100 | 7.6150 | 7.2688 | 7.4900 | -1.057% | 43,950 | +9.479% |
| 2026-09-14 | 8.0100 | 8.1043 | 7.5600 | 7.5700 | -7.230% | 26,035 | +8.322% |
| 2026-09-11 | 7.9800 | 8.2300 | 7.9800 | 8.1600 | +3.291% | 47,438 | +0.490% |
| 2026-09-10 | 7.9500 | 8.1500 | 7.7500 | 7.9000 | -1.863% | 53,924 | +3.797% |
| 2026-09-09 | 8.2400 | 8.4199 | 7.9600 | 8.0500 | -1.469% | 67,212 | +1.863% |
| 2026-09-08 | 8.4300 | 8.7799 | 7.9500 | 8.1700 | -4.220% | 51,553 | +0.367% |
| 2026-09-04 | 8.5200 | 8.5650 | 8.3700 | 8.5300 | 0.000% | 28,871 | -3.869% |
| 2026-09-03 | 8.8500 | 8.8500 | 8.4800 | 8.5300 | -0.814% | 40,023 | -3.869% |
| 2026-09-02 | 8.8000 | 9.0350 | 8.5800 | 8.6000 | -0.116% | 115,968 | -4.651% |
| 2026-09-01 | 8.7000 | 8.9500 | 8.5100 | 8.6100 | -2.270% | 83,507 | -4.762% |
| 2026-08-31 | 8.5400 | 8.8800 | 8.5400 | 8.8100 | +1.264% | 65,852 | -6.924% |
| 2026-08-28 | 9.0700 | 9.1000 | 8.4250 | 8.7000 | -1.695% | 101,082 | -5.747% |
| 2026-08-27 | 8.7600 | 8.9836 | 8.7001 | 8.8500 | -0.113% | 53,119 | -7.345% |
| 2026-08-26 | 8.9800 | 9.0050 | 8.6500 | 8.8600 | -3.169% | 100,205 | -7.449% |
| 2026-08-25 | 9.1000 | 9.2450 | 8.9500 | 9.1500 | -0.109% | 49,354 | -10.383% |
| 2026-08-24 | 8.4200 | 9.4800 | 8.4100 | 9.1600 | +11.030% | 276,452 | -10.480% |
| 2026-08-21 | 8.1000 | 8.4500 | 7.9000 | 8.2500 | +3.774% | 212,927 | -0.606% |
| 2026-08-20 | 7.8400 | 8.0000 | 7.6800 | 7.9500 | +0.760% | 46,418 | +3.145% |
| 2026-08-19 | 7.8500 | 8.1700 | 7.7350 | 7.8900 | +1.154% | 105,882 | +3.929% |
| 2026-08-18 | 7.6200 | 7.9299 | 7.6200 | 7.8000 | +0.515% | 80,327 | +5.128% |
| 2026-08-17 | 8.0000 | 8.0000 | 7.7200 | 7.7600 | -3.000% | 71,902 | +5.670% |
| 2026-08-14 | 7.3500 | 8.0600 | 7.1766 | 8.0000 | +9.739% | 109,325 | +2.500% |
| 2026-08-13 | 7.4000 | 7.4850 | 7.1600 | 7.2900 | -0.951% | 53,360 | +12.483% |
| 2026-08-12 | 6.8000 | 7.4500 | 6.8000 | 7.3600 | +7.760% | 212,310 | +11.413% |
| 2026-08-11 | 6.7400 | 6.9000 | 6.7400 | 6.8300 | 0.000% | 56,422 | +20.059% |
| 2026-08-10 | 6.8500 | 6.9000 | 6.6500 | 6.8300 | -1.014% | 64,320 | +20.059% |
| 2026-08-07 | 6.9800 | 7.0300 | 6.8300 | 6.9000 | +1.770% | 88,731 | +18.841% |
| 2026-08-06 | 6.9800 | 6.9800 | 6.7600 | 6.7800 | -2.305% | 28,400 | +20.944% |
| 2026-08-05 | 6.7000 | 7.1350 | 6.6250 | 6.9400 | +7.430% | 124,420 | +18.156% |
| 2026-08-04 | 6.5600 | 6.7000 | 6.4600 | 6.4600 | -1.374% | 79,026 | +26.935% |
| 2026-08-03 | 6.5000 | 6.7400 | 6.4950 | 6.5500 | +0.924% | 31,075 | +25.191% |
| 2026-07-31 | 6.8000 | 6.8000 | 6.4200 | 6.4900 | -5.117% | 36,528 | +26.348% |
| 2026-07-30 | 6.4500 | 6.9300 | 6.3970 | 6.8400 | +8.571% | 63,341 | +19.883% |
| 2026-07-29 | 6.5300 | 6.6999 | 6.2700 | 6.3000 | -3.226% | 69,107 | +30.159% |
| 2026-07-28 | 6.7100 | 6.7100 | 6.4000 | 6.5100 | -2.545% | 64,667 | +25.960% |
| 2026-07-27 | 6.8700 | 7.0000 | 6.6763 | 6.6800 | -2.053% | 71,279 | +22.754% |
| 2026-07-24 | 7.0200 | 7.0800 | 6.8200 | 6.8200 | -2.987% | 33,157 | +20.235% |
| 2026-07-23 | 7.0500 | 7.1500 | 6.9100 | 7.0300 | -2.766% | 27,375 | +16.643% |
| 2026-07-22 | 6.6000 | 7.5900 | 6.5071 | 7.2300 | +9.712% | 125,907 | +13.416% |
| 2026-07-21 | 6.2000 | 6.5900 | 6.1100 | 6.5900 | +6.981% | 111,848 | +24.431% |
| 2026-07-20 | 6.3000 | 6.3000 | 6.0575 | 6.1600 | -1.597% | 65,278 | +33.117% |
| 2026-07-17 | 6.1000 | 6.3190 | 6.1000 | 6.2600 | +0.482% | 57,274 | +30.990% |
| 2026-07-16 | 6.2600 | 6.4000 | 6.1600 | 6.2300 | -1.580% | 82,955 | +31.621% |
| 2026-07-15 | 6.4400 | 6.5999 | 6.3000 | 6.3300 | -1.555% | 124,912 | +29.542% |
| 2026-07-14 | 6.4400 | 6.5000 | 6.2600 | 6.4300 | +1.260% | 135,053 | +27.527% |
| 2026-07-13 | 6.5000 | 6.5500 | 6.2600 | 6.3500 | -3.788% | 82,048 | +29.134% |
| 2026-07-10 | 6.3500 | 6.7850 | 6.3500 | 6.6000 | +2.326% | 96,651 | +24.242% |
| 2026-07-09 | 6.5600 | 6.7000 | 6.4000 | 6.4500 | -0.155% | 121,637 | +27.132% |
| 2026-07-08 | 6.5800 | 6.8400 | 6.3500 | 6.4600 | -3.148% | 78,940 | +26.935% |
| 2026-07-07 | 7.6800 | 7.7500 | 6.4450 | 6.6700 | -13.377% | 127,309 | +22.939% |
| 2026-07-06 | 7.8200 | 8.0000 | 7.5500 | 7.7000 | -0.773% | 80,365 | +6.494% |
| 2026-07-02 | 6.9700 | 7.8200 | 6.8300 | 7.7600 | +12.301% | 109,316 | +5.670% |
| 2026-07-01 | 6.7700 | 7.0099 | 6.7650 | 6.9100 | +2.219% | 28,562 | +18.669% |
| 2026-06-30 | 6.6100 | 7.0900 | 6.6100 | 6.7600 | +2.424% | 143,818 | +21.302% |
| 2026-06-29 | 6.9000 | 6.9100 | 6.4700 | 6.6000 | -4.486% | 103,990 | +24.242% |
| 2026-06-26 | 6.1200 | 7.1300 | 6.1200 | 6.9100 | +12.358% | 909,332 | +18.669% |
| 2026-06-25 | 6.2300 | 6.6200 | 5.7500 | 6.1500 | -0.646% | 271,316 | +33.333% |
| 2026-06-24 | 7.1500 | 7.1650 | 6.0000 | 6.1900 | -14.385% | 317,962 | +32.472% |
| 2026-06-23 | 8.4400 | 8.4700 | 7.0400 | 7.2300 | -16.705% | 59,507 | +13.416% |
| 2026-06-22 | 8.7900 | 8.9800 | 8.1100 | 8.6800 | -2.472% | 97,262 | -5.530% |
| 2026-06-18 | 9.1100 | 9.2000 | 8.5300 | 8.9000 | -1.221% | 300,010 | -7.865% |
| 2026-06-17 | 9.0100 | 9.4700 | 8.9500 | 9.0100 | -0.442% | 114,300 | -8.990% |
| 2026-06-16 | 8.6100 | 9.2900 | 8.3700 | 9.0500 | +6.471% | 117,787 | -9.392% |
| 2026-06-15 | 8.9000 | 9.2100 | 8.5000 | 8.5000 | -3.846% | 172,248 | -3.529% |
| 2026-06-12 | 8.3000 | 8.8900 | 8.3000 | 8.8400 | +7.152% | 68,229 | -7.240% |
| 2026-06-11 | 7.4800 | 8.2500 | 7.4100 | 8.2500 | +11.789% | 117,017 | -0.606% |
| 2026-06-10 | 7.6400 | 7.9000 | 7.0200 | 7.3800 | -4.897% | 377,381 | +11.111% |
| 2026-06-09 | 8.2600 | 8.2600 | 7.5801 | 7.7600 | -6.843% | 81,327 | +5.670% |
| 2026-06-08 | 8.6200 | 8.6600 | 7.3700 | 8.3300 | -1.885% | 108,545 | -1.561% |
| 2026-06-05 | 9.0200 | 9.0200 | 8.2800 | 8.4900 | -6.703% | 84,729 | -3.416% |
| 2026-06-04 | 8.9300 | 9.1300 | 8.7000 | 9.1000 | +0.552% | 53,857 | -9.890% |
| 2026-06-03 | 9.2600 | 9.3500 | 8.7500 | 9.0500 | -3.209% | 65,651 | -9.392% |
| 2026-06-02 | 9.1700 | 9.4000 | 9.1600 | 9.3500 | +2.186% | 34,226 | -12.299% |
| 2026-06-01 | 10.0000 | 10.0000 | 8.8800 | 9.1500 | -8.500% | 110,288 | -10.383% |
| 2026-05-29 | 9.2100 | 10.0000 | 9.1500 | 10.0000 | +8.932% | 408,070 | -18.000% |
| 2026-05-28 | 8.8500 | 9.3000 | 8.6200 | 9.1800 | +3.846% | 183,198 | -10.675% |
| 2026-05-27 | 8.7400 | 9.1100 | 8.3400 | 8.8400 | +4.368% | 179,332 | -7.240% |
| 2026-05-26 | 8.4000 | 9.0000 | 8.3300 | 8.4700 | -0.936% | 217,441 | -3.188% |
| 2026-05-22 | 8.9300 | 8.9400 | 8.4200 | 8.5500 | -5.000% | 130,878 | -4.094% |
| 2026-05-21 | 9.0000 | 9.0500 | 8.7300 | 9.0000 | -0.552% | 36,501 | -8.889% |
| 2026-05-20 | 8.8000 | 9.0500 | 8.7000 | 9.0500 | +2.492% | 77,552 | -9.392% |
| 2026-05-19 | 8.7300 | 8.8300 | 8.5200 | 8.8300 | 0.000% | 129,189 | -7.135% |
| 2026-05-18 | 8.6100 | 8.8400 | 8.4300 | 8.8300 | +2.794% | 83,879 | -7.135% |
| 2026-05-15 | 9.0100 | 9.0100 | 8.4600 | 8.5900 | -4.556% | 120,943 | -4.540% |
| 2026-05-14 | 9.6400 | 9.8000 | 8.9900 | 9.0000 | -7.216% | 185,853 | -8.889% |
| 2026-05-13 | 10.2200 | 10.2200 | 9.4750 | 9.7000 | -4.055% | 340,714 | -15.464% |
| 2026-05-12 | 10.5000 | 10.5000 | 10.0900 | 10.1100 | -2.224% | 133,475 | -18.892% |
| 2026-05-11 | 10.5600 | 10.5950 | 10.1300 | 10.3400 | -1.336% | 163,134 | -20.696% |
| 2026-05-08 | 10.4200 | 10.7400 | 10.0000 | 10.4800 | +1.158% | 225,795 | -21.756% |
| 2026-05-07 | 10.4000 | 10.4500 | 10.1200 | 10.3600 | +0.583% | 238,249 | -20.849% |
| 2026-05-06 | 9.6200 | 10.4050 | 9.5000 | 10.3000 | +6.515% | 357,115 | -20.388% |
| 2026-05-05 | 10.7713 | 10.8180 | 9.2000 | 9.6700 | -8.945% | 368,746 | -15.202% |
| 2026-05-04 | 10.6700 | 10.8000 | 9.9800 | 10.6200 | -1.209% | 334,652 | -22.787% |
| 2026-05-01 | 10.0900 | 10.8000 | 10.0700 | 10.7500 | 0.000% | 354,676 | -23.721% |
| 2026-04-30 | 10.7500 | 11.2300 | 9.7300 | 10.7500 | 0.000% | 1,161,009 | -23.721% |