NYSE American - Delayed Quote
USD
Silver Bow Mining Corp. (SBMT)
5.55
-0.42
(-7.04%)
At close: 4:00:00 PM EST
5.61
+0.06
(+1.08%)
After hours: 4:00:01 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
6.03 | 6.08 | 5.46 | 5.55 | 5.55 | 224,403 |
|
Oct 30, 2026
|
6.40 | 6.46 | 5.88 | 5.97 | 5.97 | 110,300 |
|
Oct 29, 2026
|
6.45 | 6.58 | 6.29 | 6.42 | 6.42 | 132,900 |
|
Oct 28, 2026
|
6.55 | 6.67 | 6.26 | 6.48 | 6.48 | 171,400 |
|
Oct 27, 2026
|
6.70 | 6.74 | 6.38 | 6.55 | 6.55 | 139,200 |
|
Oct 26, 2026
|
6.52 | 6.79 | 6.27 | 6.73 | 6.73 | 121,000 |
|
Oct 23, 2026
|
6.23 | 6.58 | 6.14 | 6.52 | 6.52 | 91,400 |
|
Oct 22, 2026
|
5.96 | 6.43 | 5.85 | 6.40 | 6.40 | 258,700 |
|
Oct 21, 2026
|
6.39 | 6.44 | 5.91 | 6.32 | 6.32 | 205,900 |
|
Oct 20, 2026
|
6.47 | 6.65 | 6.26 | 6.39 | 6.39 | 104,700 |
|
Oct 19, 2026
|
7.35 | 7.35 | 6.32 | 6.57 | 6.57 | 127,200 |
|
Oct 16, 2026
|
7.33 | 7.72 | 7.23 | 7.36 | 7.36 | 156,900 |
|
Oct 15, 2026
|
7.31 | 7.47 | 7.06 | 7.38 | 7.38 | 155,900 |
|
Oct 14, 2026
|
7.06 | 7.35 | 7.04 | 7.26 | 7.26 | 147,800 |
|
Oct 13, 2026
|
7.43 | 7.69 | 7.20 | 7.21 | 7.21 | 76,200 |
|
Oct 12, 2026
|
7.75 | 7.94 | 7.40 | 7.40 | 7.40 | 54,300 |
|
Oct 9, 2026
|
7.93 | 7.99 | 7.80 | 7.80 | 7.80 | 22,900 |
|
Oct 8, 2026
|
7.98 | 8.10 | 7.81 | 7.83 | 7.83 | 74,100 |
|
Oct 7, 2026
|
8.05 | 8.20 | 7.96 | 8.00 | 8.00 | 51,700 |
|
Oct 6, 2026
|
8.24 | 8.40 | 8.06 | 8.06 | 8.06 | 66,800 |
|
Oct 5, 2026
|
8.23 | 8.60 | 8.18 | 8.36 | 8.36 | 53,900 |
|
Oct 2, 2026
|
8.74 | 8.74 | 8.20 | 8.20 | 8.20 | 81,600 |
|
Oct 1, 2026
|
8.78 | 8.89 | 8.46 | 8.59 | 8.59 | 122,000 |
|
Sep 30, 2026
|
8.72 | 9.04 | 8.66 | 8.77 | 8.77 | 196,200 |
|
Sep 29, 2026
|
8.50 | 8.92 | 8.50 | 8.59 | 8.59 | 182,900 |
|
Sep 28, 2026
|
8.39 | 8.74 | 8.32 | 8.40 | 8.40 | 153,000 |
|
Sep 25, 2026
|
8.12 | 8.83 | 8.09 | 8.46 | 8.46 | 77,700 |
|
Sep 24, 2026
|
8.20 | 8.46 | 7.91 | 8.05 | 8.05 | 110,000 |
|
Sep 23, 2026
|
8.53 | 9.09 | 8.16 | 8.24 | 8.24 | 216,900 |
|
Sep 22, 2026
|
7.94 | 8.75 | 7.66 | 8.53 | 8.53 | 96,100 |
|
Sep 21, 2026
|
8.26 | 8.28 | 7.76 | 7.85 | 7.85 | 44,200 |
|
Sep 18, 2026
|
7.82 | 8.25 | 7.62 | 8.18 | 8.18 | 91,900 |
|
Sep 17, 2026
|
7.80 | 7.92 | 7.71 | 7.79 | 7.79 | 44,000 |
|
Sep 16, 2026
|
7.74 | 7.78 | 7.47 | 7.77 | 7.77 | 33,100 |
|
Sep 15, 2026
|
7.61 | 7.62 | 7.27 | 7.49 | 7.49 | 43,900 |
|
Sep 14, 2026
|
8.01 | 8.10 | 7.56 | 7.57 | 7.57 | 26,000 |
|
Sep 11, 2026
|
7.98 | 8.23 | 7.98 | 8.16 | 8.16 | 47,400 |
|
Sep 10, 2026
|
7.95 | 8.15 | 7.75 | 7.90 | 7.90 | 53,900 |
|
Sep 9, 2026
|
8.24 | 8.42 | 7.96 | 8.05 | 8.05 | 67,200 |
|
Sep 8, 2026
|
8.43 | 8.78 | 7.95 | 8.17 | 8.17 | 51,500 |
|
Sep 4, 2026
|
8.52 | 8.57 | 8.37 | 8.53 | 8.53 | 28,900 |
|
Sep 3, 2026
|
8.85 | 8.85 | 8.48 | 8.53 | 8.53 | 40,000 |
|
Sep 2, 2026
|
8.80 | 9.04 | 8.58 | 8.60 | 8.60 | 116,000 |
|
Sep 1, 2026
|
8.70 | 8.95 | 8.51 | 8.61 | 8.61 | 83,500 |
|
Aug 31, 2026
|
8.54 | 8.88 | 8.54 | 8.81 | 8.81 | 65,700 |
|
Aug 28, 2026
|
9.07 | 9.10 | 8.43 | 8.70 | 8.70 | 101,100 |
|
Aug 27, 2026
|
8.76 | 8.98 | 8.70 | 8.85 | 8.85 | 53,100 |
|
Aug 26, 2026
|
8.98 | 9.01 | 8.65 | 8.86 | 8.86 | 100,200 |
|
Aug 25, 2026
|
9.10 | 9.25 | 8.95 | 9.15 | 9.15 | 49,200 |
|
Aug 24, 2026
|
8.42 | 9.48 | 8.41 | 9.16 | 9.16 | 276,400 |
|
Aug 21, 2026
|
8.10 | 8.45 | 7.90 | 8.25 | 8.25 | 212,000 |
|
Aug 20, 2026
|
7.84 | 8.00 | 7.68 | 7.95 | 7.95 | 46,400 |
|
Aug 19, 2026
|
7.85 | 8.17 | 7.74 | 7.89 | 7.89 | 105,900 |
|
Aug 18, 2026
|
7.62 | 7.93 | 7.62 | 7.80 | 7.80 | 80,200 |
|
Aug 17, 2026
|
8.00 | 8.00 | 7.72 | 7.76 | 7.76 | 71,900 |
|
Aug 14, 2026
|
7.35 | 8.06 | 7.18 | 8.00 | 8.00 | 109,200 |
|
Aug 13, 2026
|
7.40 | 7.49 | 7.16 | 7.29 | 7.29 | 53,400 |
|
Aug 12, 2026
|
6.80 | 7.45 | 6.80 | 7.36 | 7.36 | 212,000 |
|
Aug 11, 2026
|
6.74 | 6.90 | 6.74 | 6.83 | 6.83 | 56,400 |
|
Aug 10, 2026
|
6.85 | 6.90 | 6.65 | 6.83 | 6.83 | 63,900 |
|
Aug 7, 2026
|
6.98 | 7.03 | 6.83 | 6.90 | 6.90 | 88,600 |
|
Aug 6, 2026
|
6.98 | 6.98 | 6.76 | 6.78 | 6.78 | 28,400 |
|
Aug 5, 2026
|
6.70 | 7.14 | 6.63 | 6.94 | 6.94 | 124,400 |
|
Aug 4, 2026
|
6.56 | 6.70 | 6.46 | 6.46 | 6.46 | 79,000 |
|
Aug 3, 2026
|
6.50 | 6.74 | 6.50 | 6.55 | 6.55 | 30,700 |
|
Jul 31, 2026
|
6.80 | 6.80 | 6.42 | 6.49 | 6.49 | 36,500 |
|
Jul 30, 2026
|
6.45 | 6.93 | 6.40 | 6.84 | 6.84 | 63,200 |
|
Jul 29, 2026
|
6.53 | 6.70 | 6.27 | 6.30 | 6.30 | 69,100 |
|
Jul 28, 2026
|
6.71 | 6.71 | 6.40 | 6.51 | 6.51 | 64,700 |
|
Jul 27, 2026
|
6.87 | 7.00 | 6.68 | 6.68 | 6.68 | 71,300 |
|
Jul 24, 2026
|
7.02 | 7.08 | 6.82 | 6.82 | 6.82 | 33,200 |
|
Jul 23, 2026
|
7.05 | 7.15 | 6.91 | 7.03 | 7.03 | 27,400 |
|
Jul 22, 2026
|
6.60 | 7.59 | 6.51 | 7.23 | 7.23 | 125,900 |
|
Jul 21, 2026
|
6.20 | 6.59 | 6.11 | 6.59 | 6.59 | 111,800 |
|
Jul 20, 2026
|
6.30 | 6.30 | 6.06 | 6.16 | 6.16 | 65,300 |
|
Jul 17, 2026
|
6.10 | 6.32 | 6.10 | 6.26 | 6.26 | 57,300 |
|
Jul 16, 2026
|
6.26 | 6.40 | 6.16 | 6.23 | 6.23 | 83,000 |
|
Jul 15, 2026
|
6.44 | 6.60 | 6.30 | 6.33 | 6.33 | 124,900 |
|
Jul 14, 2026
|
6.44 | 6.50 | 6.26 | 6.43 | 6.43 | 137,100 |
|
Jul 13, 2026
|
6.50 | 6.55 | 6.26 | 6.35 | 6.35 | 82,000 |
|
Jul 10, 2026
|
6.35 | 6.79 | 6.35 | 6.60 | 6.60 | 96,700 |
|
Jul 9, 2026
|
6.56 | 6.70 | 6.40 | 6.45 | 6.45 | 121,600 |
|
Jul 8, 2026
|
6.58 | 6.84 | 6.35 | 6.46 | 6.46 | 78,900 |
|
Jul 7, 2026
|
7.68 | 7.75 | 6.45 | 6.67 | 6.67 | 127,300 |
|
Jul 6, 2026
|
7.82 | 8.00 | 7.55 | 7.70 | 7.70 | 80,200 |
|
Jul 2, 2026
|
6.97 | 7.82 | 6.83 | 7.76 | 7.76 | 109,300 |
|
Jul 1, 2026
|
6.77 | 7.01 | 6.77 | 6.91 | 6.91 | 28,600 |
|
Jun 30, 2026
|
6.61 | 7.09 | 6.61 | 6.76 | 6.76 | 143,800 |
|
Jun 29, 2026
|
6.90 | 6.91 | 6.47 | 6.60 | 6.60 | 103,800 |
|
Jun 26, 2026
|
6.12 | 7.13 | 6.12 | 6.91 | 6.91 | 909,200 |
|
Jun 25, 2026
|
6.23 | 6.62 | 5.75 | 6.15 | 6.15 | 271,300 |
|
Jun 24, 2026
|
7.15 | 7.17 | 6.00 | 6.19 | 6.19 | 317,900 |
|
Jun 23, 2026
|
8.44 | 8.47 | 7.04 | 7.23 | 7.23 | 59,500 |
|
Jun 22, 2026
|
8.79 | 8.98 | 8.11 | 8.68 | 8.68 | 97,300 |
|
Jun 18, 2026
|
9.11 | 9.20 | 8.53 | 8.90 | 8.90 | 300,000 |
|
Jun 17, 2026
|
9.01 | 9.47 | 8.95 | 9.01 | 9.01 | 114,300 |
|
Jun 16, 2026
|
8.61 | 9.29 | 8.37 | 9.05 | 9.05 | 117,800 |
|
Jun 15, 2026
|
8.90 | 9.21 | 8.50 | 8.50 | 8.50 | 172,200 |
|
Jun 12, 2026
|
8.30 | 8.89 | 8.30 | 8.84 | 8.84 | 68,200 |
|
Jun 11, 2026
|
7.48 | 8.25 | 7.41 | 8.25 | 8.25 | 117,000 |
|
Jun 10, 2026
|
7.64 | 7.90 | 7.02 | 7.38 | 7.38 | 377,400 |
|
Jun 9, 2026
|
8.26 | 8.26 | 7.58 | 7.76 | 7.76 | 81,300 |
|
Jun 8, 2026
|
8.62 | 8.66 | 7.37 | 8.33 | 8.33 | 108,500 |
|
Jun 5, 2026
|
9.02 | 9.02 | 8.28 | 8.49 | 8.49 | 84,700 |
|
Jun 4, 2026
|
8.93 | 9.13 | 8.70 | 9.10 | 9.10 | 53,900 |
|
Jun 3, 2026
|
9.26 | 9.35 | 8.75 | 9.05 | 9.05 | 65,700 |
|
Jun 2, 2026
|
9.17 | 9.40 | 9.16 | 9.35 | 9.35 | 34,200 |
|
Jun 1, 2026
|
10.00 | 10.00 | 8.88 | 9.15 | 9.15 | 110,300 |
|
May 29, 2026
|
9.21 | 10.00 | 9.15 | 10.00 | 10.00 | 408,100 |
|
May 28, 2026
|
8.85 | 9.30 | 8.62 | 9.18 | 9.18 | 183,500 |
|
May 27, 2026
|
8.74 | 9.11 | 8.34 | 8.84 | 8.84 | 179,300 |
|
May 26, 2026
|
8.40 | 9.00 | 8.33 | 8.47 | 8.47 | 217,400 |
|
May 22, 2026
|
8.93 | 8.94 | 8.42 | 8.55 | 8.55 | 130,900 |
|
May 21, 2026
|
9.00 | 9.05 | 8.73 | 9.00 | 9.00 | 36,500 |
|
May 20, 2026
|
8.80 | 9.05 | 8.70 | 9.05 | 9.05 | 77,600 |
|
May 19, 2026
|
8.73 | 8.83 | 8.52 | 8.83 | 8.83 | 129,200 |
|
May 18, 2026
|
8.61 | 8.84 | 8.43 | 8.83 | 8.83 | 83,900 |
|
May 15, 2026
|
9.01 | 9.01 | 8.46 | 8.59 | 8.59 | 120,900 |
|
May 14, 2026
|
9.64 | 9.80 | 8.99 | 9.00 | 9.00 | 185,900 |
|
May 13, 2026
|
10.22 | 10.22 | 9.48 | 9.70 | 9.70 | 340,700 |
|
May 12, 2026
|
10.50 | 10.50 | 10.09 | 10.11 | 10.11 | 133,500 |
|
May 11, 2026
|
10.56 | 10.60 | 10.13 | 10.34 | 10.34 | 163,100 |
|
May 8, 2026
|
10.42 | 10.74 | 10.00 | 10.48 | 10.48 | 225,800 |
|
May 7, 2026
|
10.40 | 10.45 | 10.12 | 10.36 | 10.36 | 238,200 |
|
May 6, 2026
|
9.62 | 10.41 | 9.50 | 10.30 | 10.30 | 357,100 |
|
May 5, 2026
|
10.77 | 10.82 | 9.20 | 9.67 | 9.67 | 368,700 |
|
May 4, 2026
|
10.67 | 10.80 | 9.98 | 10.62 | 10.62 | 334,700 |
|
May 1, 2026
|
10.09 | 10.80 | 10.07 | 10.75 | 10.75 | 354,700 |
|
Apr 30, 2026
|
10.75 | 11.23 | 9.73 | 10.75 | 10.75 | 1,161,000 |
