MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBMT — Silver Bow Mining Corp.
NYSE AmericanSilver Bow Mining Corp.
$7.83
-0.17(-2.12%)
- O
- 7.98
- H
- 8.10
- L
- 7.81
- V
- 74.06K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.83
Period Return-27.16%
Period High$11.23
Period Low$5.75
Avg Daily Volume135.7K
Total Trading Days112
SBMT — Historical OHLCV Price & Volume Table
Apr 30, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.98 | $8.10 | $7.81 | $7.83 | $-0.17 | -2.12% | 74,064 | $7.93 | $7.81 $8.10 |
| Oct 7, 2026 | $8.05 | $8.20 | $7.96 | $8.00 | $-0.06 | -0.74% | 51,701 | $8.06 | $7.96 $8.20 |
| Oct 6, 2026 | $8.24 | $8.40 | $8.06 | $8.06 | $-0.30 | -3.59% | 66,793 | $8.21 | $8.06 $8.40 |
| Oct 5, 2026 | $8.23 | $8.60 | $8.18 | $8.36 | +$0.16 | +1.95% | 54,026 | $8.46 | $8.18 $8.60 |
| Oct 2, 2026 | $8.74 | $8.74 | $8.20 | $8.20 | $-0.39 | -4.54% | 81,597 | $8.37 | $8.20 $8.74 |
| Oct 1, 2026 | $8.78 | $8.89 | $8.46 | $8.59 | $-0.18 | -2.05% | 122,656 | $8.63 | $8.46 $8.89 |
| Sep 30, 2026 | $8.72 | $9.04 | $8.66 | $8.77 | +$0.18 | +2.10% | 196,168 | $8.83 | $8.66 $9.04 |
| Sep 29, 2026 | $8.50 | $8.92 | $8.50 | $8.59 | +$0.19 | +2.26% | 182,865 | $8.66 | $8.50 $8.92 |
| Sep 28, 2026 | $8.39 | $8.74 | $8.32 | $8.40 | $-0.06 | -0.71% | 152,981 | $8.50 | $8.32 $8.74 |
| Sep 25, 2026 | $8.12 | $8.83 | $8.09 | $8.46 | +$0.41 | +5.09% | 77,716 | $8.57 | $8.09 $8.83 |
| Sep 24, 2026 | $8.20 | $8.46 | $7.91 | $8.05 | $-0.19 | -2.31% | 109,999 | $8.10 | $7.91 $8.46 |
| Sep 23, 2026 | $8.53 | $9.09 | $8.16 | $8.24 | $-0.29 | -3.40% | 216,925 | $8.58 | $8.16 $9.09 |
| Sep 22, 2026 | $7.94 | $8.75 | $7.66 | $8.53 | +$0.68 | +8.66% | 96,096 | $8.35 | $7.66 $8.75 |
| Sep 21, 2026 | $8.26 | $8.28 | $7.76 | $7.85 | $-0.33 | -4.03% | 44,186 | $7.97 | $7.76 $8.28 |
| Sep 18, 2026 | $7.82 | $8.25 | $7.62 | $8.18 | +$0.39 | +5.01% | 91,950 | $8.05 | $7.62 $8.25 |
| Sep 17, 2026 | $7.80 | $7.92 | $7.71 | $7.79 | +$0.02 | +0.26% | 44,005 | $7.83 | $7.71 $7.92 |
| Sep 16, 2026 | $7.74 | $7.78 | $7.47 | $7.77 | +$0.28 | +3.74% | 33,145 | $7.67 | $7.47 $7.78 |
| Sep 15, 2026 | $7.61 | $7.62 | $7.27 | $7.49 | $-0.08 | -1.06% | 43,947 | $7.43 | $7.27 $7.62 |
| Sep 14, 2026 | $8.01 | $8.10 | $7.56 | $7.57 | $-0.59 | -7.23% | 26,035 | $7.80 | $7.56 $8.10 |
| Sep 11, 2026 | $7.98 | $8.23 | $7.98 | $8.16 | +$0.26 | +3.29% | 47,438 | $8.09 | $7.98 $8.23 |
| Sep 10, 2026 | $7.95 | $8.15 | $7.75 | $7.90 | $-0.15 | -1.86% | 53,924 | $7.86 | $7.75 $8.15 |
| Sep 9, 2026 | $8.24 | $8.42 | $7.96 | $8.05 | $-0.12 | -1.47% | 67,212 | $8.11 | $7.96 $8.42 |
| Sep 8, 2026 | $8.43 | $8.78 | $7.95 | $8.17 | $-0.36 | -4.22% | 51,553 | $8.33 | $7.95 $8.78 |
| Sep 4, 2026 | $8.52 | $8.57 | $8.37 | $8.53 | +$0.00 | +0.00% | 28,871 | $8.47 | $8.37 $8.57 |
| Sep 3, 2026 | $8.85 | $8.85 | $8.48 | $8.53 | $-0.07 | -0.81% | 40,023 | $8.59 | $8.48 $8.85 |
| Sep 2, 2026 | $8.80 | $9.04 | $8.58 | $8.60 | $-0.01 | -0.12% | 115,860 | $8.72 | $8.58 $9.04 |
| Sep 1, 2026 | $8.70 | $8.95 | $8.51 | $8.61 | $-0.20 | -2.27% | 83,507 | $8.68 | $8.51 $8.95 |
| Aug 31, 2026 | $8.54 | $8.88 | $8.54 | $8.81 | +$0.11 | +1.26% | 65,852 | $8.73 | $8.54 $8.88 |
| Aug 28, 2026 | $9.07 | $9.10 | $8.43 | $8.70 | $-0.15 | -1.69% | 101,082 | $8.72 | $8.43 $9.10 |
| Aug 27, 2026 | $8.76 | $8.98 | $8.70 | $8.85 | $-0.01 | -0.11% | 53,119 | $8.86 | $8.70 $8.98 |