SilverBox Corp IV (SBXD)
NYSE: SBXD · Real-Time Price · USD
10.54
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
10.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | - | 30,776 |
| Dec 4, 2025 | 10.47 | 10.54 | 10.47 | 10.54 | 10.54 | 0.09% | 91,750 |
| Dec 3, 2025 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | -0.09% | 84,045 |
| Dec 2, 2025 | 10.52 | 10.54 | 10.50 | 10.54 | 10.54 | 0.14% | 733,733 |
| Dec 1, 2025 | 10.52 | 10.56 | 10.52 | 10.53 | 10.53 | 0.05% | 95,762 |
| Nov 28, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | 38,079 |
| Nov 26, 2025 | 10.52 | 10.57 | 10.51 | 10.54 | 10.54 | 0.19% | 41,612 |
| Nov 25, 2025 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | - | 1,302,274 |
| Nov 24, 2025 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | 0.10% | 12,240 |
| Nov 21, 2025 | 10.51 | 10.55 | 10.51 | 10.51 | 10.51 | - | 13,371 |
| Nov 20, 2025 | 10.50 | 10.52 | 10.50 | 10.51 | 10.51 | -0.10% | 22,026 |
| Nov 19, 2025 | 10.50 | 10.53 | 10.50 | 10.52 | 10.52 | - | 16,291 |
| Nov 18, 2025 | 10.51 | 10.53 | 10.51 | 10.52 | 10.52 | -0.09% | 49,697 |
| Nov 17, 2025 | 10.51 | 10.54 | 10.50 | 10.53 | 10.53 | -0.09% | 31,221 |
| Nov 14, 2025 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | -0.09% | 51,821 |
| Nov 13, 2025 | 10.53 | 10.57 | 10.53 | 10.55 | 10.55 | -0.09% | 29,006 |
| Nov 12, 2025 | 10.54 | 10.56 | 10.53 | 10.56 | 10.56 | - | 47,115 |
| Nov 11, 2025 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | - | 14,975 |
| Nov 10, 2025 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | 0.09% | 28,553 |
| Nov 7, 2025 | 10.52 | 10.61 | 10.52 | 10.55 | 10.55 | -0.47% | 79,612 |
| Nov 6, 2025 | 10.56 | 10.62 | 10.54 | 10.60 | 10.60 | 0.38% | 76,370 |
| Nov 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.14% | 56,422 |
| Nov 4, 2025 | 10.58 | 10.58 | 10.53 | 10.55 | 10.55 | -0.31% | 18,873 |
| Nov 3, 2025 | 10.60 | 10.60 | 10.54 | 10.58 | 10.58 | -0.02% | 20,941 |
| Oct 31, 2025 | 10.60 | 10.60 | 10.56 | 10.58 | 10.58 | 0.09% | 17,184 |
| Oct 30, 2025 | 10.55 | 10.57 | 10.52 | 10.57 | 10.57 | 0.38% | 312,826 |
| Oct 29, 2025 | 10.55 | 10.55 | 10.52 | 10.53 | 10.53 | - | 574 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | - | 472 |
| Oct 27, 2025 | 10.55 | 10.55 | 10.53 | 10.53 | 10.53 | -0.09% | 1,246 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.09% | 704 |
| Oct 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 163 |
| Oct 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% | 5,803 |
| Oct 21, 2025 | 10.55 | 10.55 | 10.50 | 10.52 | 10.52 | 0.57% | 158,190 |
| Oct 20, 2025 | 10.46 | 10.51 | 10.46 | 10.46 | 10.46 | -0.48% | 18,937 |
| Oct 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.05% | 2,087 |
| Oct 16, 2025 | 10.50 | 10.51 | 10.49 | 10.51 | 10.51 | -0.10% | 1,861 |
| Oct 15, 2025 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 0.25% | 3,539 |
| Oct 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 252 |
| Oct 13, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.10% | 9,976 |
| Oct 10, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.09% | 8,899 |
| Oct 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.01% | 1,254 |
| Oct 8, 2025 | 10.52 | 10.52 | 10.48 | 10.48 | 10.48 | -0.10% | 1,741 |
| Oct 7, 2025 | 10.52 | 10.52 | 10.48 | 10.49 | 10.49 | 0.07% | 733 |
| Oct 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.03% | 1,518 |
| Oct 3, 2025 | 10.46 | 10.51 | 10.46 | 10.48 | 10.48 | 0.10% | 978,907 |
| Oct 2, 2025 | 10.46 | 10.48 | 10.46 | 10.47 | 10.47 | - | 226,726 |
| Oct 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 167 |
| Sep 30, 2025 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | - | 1,638 |
| Sep 29, 2025 | 10.48 | 10.48 | 10.45 | 10.47 | 10.47 | -0.38% | 266,956 |
| Sep 25, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.14% | 2,535 |
| Sep 24, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.05% | 401 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.48 | 10.49 | 10.49 | - | 31,165 |
| Sep 22, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | - | 11,688 |
| Sep 19, 2025 | 10.42 | 10.50 | 10.42 | 10.49 | 10.49 | 0.10% | 4,791 |
| Sep 18, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | -0.10% | 4,907 |
| Sep 17, 2025 | 10.50 | 10.50 | 10.48 | 10.49 | 10.49 | -0.10% | 1,662 |
| Sep 16, 2025 | 10.52 | 10.52 | 10.46 | 10.50 | 10.50 | 0.35% | 132,119 |
| Sep 15, 2025 | 10.42 | 10.52 | 10.42 | 10.46 | 10.46 | -0.21% | 3,879 |
| Sep 12, 2025 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 0.11% | 1,446 |
| Sep 11, 2025 | 10.45 | 10.49 | 10.45 | 10.47 | 10.47 | 0.12% | 5,397 |
| Sep 10, 2025 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | - | 12,213 |
| Sep 9, 2025 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | -0.19% | 5,228 |
| Sep 8, 2025 | 10.47 | 10.50 | 10.46 | 10.48 | 10.48 | 0.19% | 210,895 |
| Sep 5, 2025 | 10.47 | 10.50 | 10.46 | 10.46 | 10.46 | -0.10% | 17,072 |
| Sep 4, 2025 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | - | 195,955 |
| Sep 3, 2025 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | -0.10% | 70,836 |
| Sep 2, 2025 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | -0.07% | 1,495 |
| Aug 29, 2025 | 10.47 | 10.49 | 10.45 | 10.49 | 10.49 | 0.26% | 37,514 |
| Aug 28, 2025 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | - | 7,161 |
| Aug 27, 2025 | 10.46 | 10.47 | 10.45 | 10.46 | 10.46 | - | 5,601 |
| Aug 26, 2025 | 10.48 | 10.48 | 10.45 | 10.46 | 10.46 | -0.05% | 343,784 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.43 | 10.47 | 10.47 | - | 9,007 |
| Aug 22, 2025 | 10.48 | 10.48 | 10.45 | 10.47 | 10.47 | 0.14% | 105,128 |
| Aug 21, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | -0.19% | 10,354 |
| Aug 20, 2025 | 10.51 | 10.51 | 10.43 | 10.47 | 10.47 | 0.10% | 12,099 |
| Aug 19, 2025 | 10.45 | 10.49 | 10.43 | 10.46 | 10.46 | 0.19% | 53,649 |
| Aug 18, 2025 | 10.49 | 10.51 | 10.42 | 10.44 | 10.44 | -0.19% | 17,655 |
| Aug 15, 2025 | 10.45 | 10.50 | 10.43 | 10.46 | 10.46 | -0.05% | 40,878 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.44 | 10.47 | 10.47 | 0.05% | 1,406 |
| Aug 13, 2025 | 10.40 | 10.59 | 10.40 | 10.46 | 10.46 | 1.06% | 962,723 |
| Aug 12, 2025 | 10.50 | 10.58 | 10.35 | 10.35 | 10.35 | -0.77% | 20,344 |
| Aug 11, 2025 | 10.51 | 10.55 | 10.43 | 10.43 | 10.43 | -0.38% | 4,452 |
| Aug 8, 2025 | 10.42 | 10.52 | 10.40 | 10.47 | 10.47 | 0.10% | 48,784 |
| Aug 7, 2025 | 10.65 | 10.75 | 10.44 | 10.46 | 10.46 | -1.32% | 237,862 |
| Aug 6, 2025 | 10.57 | 10.62 | 10.57 | 10.60 | 10.60 | -0.38% | 10,411 |
| Aug 5, 2025 | 10.59 | 10.70 | 10.58 | 10.64 | 10.64 | 0.28% | 14,353 |
| Aug 4, 2025 | 10.53 | 10.64 | 10.50 | 10.61 | 10.61 | -0.19% | 287,732 |
| Aug 1, 2025 | 10.54 | 10.64 | 10.54 | 10.63 | 10.63 | -1.67% | 3,142 |
| Jul 31, 2025 | 10.50 | 11.00 | 10.50 | 10.81 | 10.81 | 2.17% | 34,178 |
| Jul 30, 2025 | 10.51 | 10.74 | 10.51 | 10.58 | 10.58 | 0.67% | 23,589 |
| Jul 29, 2025 | 10.57 | 10.78 | 10.51 | 10.51 | 10.51 | -1.04% | 8,226 |
| Jul 28, 2025 | 10.66 | 10.72 | 10.60 | 10.62 | 10.62 | -0.38% | 9,432 |
| Jul 25, 2025 | 10.68 | 10.78 | 10.60 | 10.66 | 10.66 | -0.84% | 37,099 |
| Jul 24, 2025 | 10.62 | 10.79 | 10.62 | 10.75 | 10.75 | -0.28% | 602 |
| Jul 23, 2025 | 10.75 | 10.80 | 10.66 | 10.78 | 10.78 | -0.19% | 21,100 |
| Jul 22, 2025 | 10.77 | 10.80 | 10.71 | 10.80 | 10.80 | 0.37% | 5,520 |
| Jul 21, 2025 | 10.66 | 10.85 | 10.66 | 10.76 | 10.76 | -0.09% | 20,440 |
| Jul 18, 2025 | 10.87 | 10.87 | 10.71 | 10.77 | 10.77 | -0.19% | 13,111 |
| Jul 17, 2025 | 10.74 | 10.86 | 10.71 | 10.79 | 10.79 | -0.46% | 16,257 |
| Jul 16, 2025 | 10.66 | 10.91 | 10.65 | 10.84 | 10.84 | 0.84% | 34,201 |