Skip to main content
SBMT logo

Silver Bow Mining Corp.

SBMTNYSEAMERICANMaterialsOther Precious Metals & Mining

$6.73Today:- (-)

As of Oct 26, 2026 close

Market cap
$187.43M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.75$11.23
Volume (live)
-
Avg. volume (3M)
108.75K

Silver Bow Mining (SBMT) Historical Stock Prices

Analyze Silver Bow Mining (SBMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Silver Bow Mining (SBMT) Interactive Price Chart

Interactive historical price chart showing Silver Bow Mining stock price movements and trends across multiple time periods.

Loading chart...

SBMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily124 records
Showing 1-50 of 124
Scroll for more columns
SBMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20266.476.726.476.736.73120.96K
Oct 23, 20266.236.586.146.526.5291.39K
Oct 22, 20265.966.435.856.406.40258.68K
Oct 21, 20266.396.445.916.326.32205.92K
Oct 20, 20266.476.656.266.396.39104.72K
Oct 19, 20267.357.356.326.576.57127.23K
Oct 16, 20267.337.727.237.367.36156.90K
Oct 15, 20267.317.477.057.387.38155.92K
Oct 14, 20267.067.357.047.267.26147.80K
Oct 13, 20267.437.697.207.217.2176.20K
Oct 12, 20267.757.947.407.407.4054.34K
Oct 9, 20267.937.997.807.807.8022.94K
Oct 8, 20267.988.107.807.837.8374.06K
Oct 7, 20268.058.207.968.008.0051.69K
Oct 6, 20268.248.408.068.068.0666.50K
Oct 5, 20268.238.608.188.368.3653.92K
Oct 2, 20268.748.748.208.208.2081.59K
Oct 1, 20268.788.898.468.598.59122.00K
Sep 30, 20268.729.048.658.778.77196.17K
Sep 29, 20268.508.928.508.598.59182.79K
Sep 28, 20268.398.748.328.408.40152.98K
Sep 25, 20268.128.838.098.468.4677.72K
Sep 24, 20268.208.467.918.058.05110.00K
Sep 23, 20268.539.098.158.248.24216.92K
Sep 22, 20267.948.757.668.538.5396.09K
Sep 21, 20268.268.287.767.857.8544.18K
Sep 18, 20267.828.257.628.188.1891.95K
Sep 17, 20267.807.927.717.797.7944.00K
Sep 16, 20267.747.787.477.777.7733.14K
Sep 15, 20267.617.627.277.497.4943.95K
Sep 14, 20268.018.107.567.577.5726.03K
Sep 11, 20267.988.237.988.168.1647.44K
Sep 10, 20267.958.157.757.907.9053.92K
Sep 9, 20268.248.427.968.058.0567.21K
Sep 8, 20268.438.787.958.178.1751.48K
Sep 4, 20268.528.568.378.538.5328.87K
Sep 3, 20268.858.858.488.538.5340.02K
Sep 2, 20268.809.048.588.608.60115.96K
Sep 1, 20268.708.958.518.618.6183.50K
Aug 31, 20268.548.888.548.818.8165.73K
Aug 28, 20269.079.108.438.708.70101.08K
Aug 27, 20268.768.988.708.858.8553.06K
Aug 26, 20268.989.018.658.868.86100.14K
Aug 25, 20269.109.248.959.159.1549.11K
Aug 24, 20268.429.488.419.169.16276.26K
Aug 21, 20268.108.457.908.258.25211.44K
Aug 20, 20267.848.007.687.957.9546.41K
Aug 19, 20267.858.177.747.897.89105.87K
Aug 18, 20267.627.937.627.807.8080.17K
Aug 17, 20268.008.007.727.767.7671.87K
Show:
of 124

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.