SilverBox Corp IV (SBXD)
NYSE: SBXD · Real-Time Price · USD
10.75
+0.06 (0.56%)
At close: Mar 9, 2026, 4:00 PM EDT
10.64
-0.11 (-1.02%)
After-hours: Mar 9, 2026, 4:29 PM EDT
SilverBox Corp IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | - | -0.09% | 426 |
| 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% | 628 |
| 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 |
| Feb 25, 2026 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | -0.23% | 282 |
| Feb 24, 2026 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 0.09% | 10,018 |
| Feb 23, 2026 | 10.75 | 10.75 | 10.66 | 10.68 | 10.68 | -0.09% | 864 |
| Feb 20, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 213 |
| Feb 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 303 |
| Feb 18, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 0.28% | 245 |
| Feb 17, 2026 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 0.09% | 6,249 |
| Feb 13, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | - | 471 |
| Feb 12, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.05% | 481 |
| Feb 11, 2026 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | -0.05% | 6,704 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | - | 1,228 |
| Feb 9, 2026 | 10.65 | 10.65 | 10.62 | 10.64 | 10.64 | 0.19% | 4,684 |
| Feb 6, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | -0.75% | 818 |
| Feb 5, 2026 | 10.62 | 10.70 | 10.62 | 10.70 | 10.70 | 0.56% | 55,487 |
| Feb 4, 2026 | 10.80 | 10.80 | 10.60 | 10.64 | 10.64 | - | 112,835 |
| Feb 3, 2026 | 10.62 | 10.64 | 10.61 | 10.64 | 10.64 | - | 2,621 |
| Feb 2, 2026 | 10.64 | 10.64 | 10.62 | 10.64 | 10.64 | - | 43,844 |
| Jan 30, 2026 | 10.64 | 10.64 | 10.62 | 10.64 | 10.64 | 0.19% | 42,563 |
| Jan 29, 2026 | 10.64 | 10.64 | 10.57 | 10.62 | 10.62 | -0.19% | 2,184 |
| Jan 28, 2026 | 10.55 | 10.64 | 10.55 | 10.64 | 10.64 | 0.19% | 101,840 |
| Jan 27, 2026 | 10.55 | 10.62 | 10.55 | 10.62 | 10.62 | -0.19% | 683,711 |
| Jan 26, 2026 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | 0.09% | 2,652 |
| Jan 23, 2026 | 10.64 | 10.64 | 10.61 | 10.63 | 10.63 | 0.09% | 250,750 |
| Jan 22, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | - | 4,025 |
| Jan 21, 2026 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | -0.09% | 36,796 |
| Jan 20, 2026 | 10.59 | 10.63 | 10.59 | 10.63 | 10.63 | 0.38% | 2,604 |
| Jan 16, 2026 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | -0.38% | 15,713 |
| Jan 15, 2026 | 10.72 | 10.72 | 10.59 | 10.63 | 10.63 | 0.28% | 16,530 |
| Jan 14, 2026 | 10.59 | 10.63 | 10.59 | 10.60 | 10.60 | 0.09% | 12,950 |
| Jan 13, 2026 | 10.59 | 10.63 | 10.59 | 10.59 | 10.59 | 0.09% | 6,622 |
| Jan 12, 2026 | 10.58 | 10.61 | 10.58 | 10.58 | 10.58 | -0.56% | 3,113 |
| Jan 9, 2026 | 11.10 | 11.10 | 10.58 | 10.64 | 10.64 | 0.28% | 55,509 |
| Jan 8, 2026 | 10.92 | 10.92 | 10.58 | 10.61 | 10.61 | 0.28% | 899 |
| Jan 7, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 36,575 |
| Jan 6, 2026 | 10.91 | 10.91 | 10.56 | 10.57 | 10.57 | -0.01% | 912 |
| Jan 5, 2026 | 10.89 | 10.89 | 10.55 | 10.57 | 10.57 | 0.01% | 18,903 |
| Jan 2, 2026 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.09% | 982 |
| Dec 31, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.09% | 2,251 |
| Dec 30, 2025 | 10.59 | 10.59 | 10.55 | 10.57 | 10.57 | - | 324 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.55 | 10.57 | 10.57 | - | 8,078 |
| Dec 26, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 678 |
| Dec 24, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | -0.09% | 220 |
| Dec 23, 2025 | 10.56 | 10.58 | 10.56 | 10.57 | 10.57 | -0.05% | 2,934 |
| Dec 22, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.14% | 8,857 |
| Dec 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 1,425 |
| Dec 18, 2025 | 10.51 | 10.56 | 10.51 | 10.56 | 10.56 | - | 329 |
| Dec 17, 2025 | 10.56 | 10.58 | 10.56 | 10.56 | 10.56 | - | 5,462 |
| Dec 16, 2025 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | - | 21,463 |
| Dec 15, 2025 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | 0.19% | 308,849 |
| Dec 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 152 |
| Dec 11, 2025 | 10.56 | 10.57 | 10.55 | 10.55 | 10.55 | - | 5,185 |
| Dec 10, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.09% | 55,927 |
| Dec 9, 2025 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | -0.09% | 197,305 |
| Dec 8, 2025 | 10.41 | 10.55 | 10.41 | 10.55 | 10.55 | 0.09% | 77,571 |
| 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 |