SBMT
SILVER BOW (SBMT)
NYSE
$6.49-$0.03 (-0.54%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $189.0M
    Market Cap
  • N/A
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -20.87%
    Low Price$6.32
    High Price$8.77
  • 3 Months
    -7.25%
    Low Price$6.30
    High Price$9.16
  • 1 Year
    N/A
    Low Price$6.15
    High Price$10.75
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
6.23
6.58
6.14
6.52
+1.88%
91,385
10/22/2026
5.96
6.43
5.85
6.40
+1.27%
258,677
10/21/2026
6.39
6.44
5.91
6.32
-1.10%
205,921
10/20/2026
6.47
6.65
6.26
6.39
-2.74%
104,716
10/19/2026
7.35
7.35
6.32
6.57
-10.73%
127,226
10/16/2026
7.33
7.72
7.23
7.36
-0.27%
156,905
10/15/2026
7.31
7.47
7.06
7.38
+1.65%
155,919
10/14/2026
7.06
7.35
7.04
7.26
+0.69%
147,802
10/13/2026
7.43
7.69
7.20
7.21
-2.57%
76,196
10/12/2026
7.75
7.94
7.40
7.40
-5.13%
54,345
10/09/2026
7.93
7.99
7.80
7.80
-0.38%
22,947
10/08/2026
7.98
8.10
7.81
7.83
-2.12%
74,078
10/07/2026
8.05
8.20
7.96
8.00
-0.74%
51,701
10/06/2026
8.24
8.40
8.06
8.06
-3.59%
66,792
10/05/2026
8.23
8.60
8.18
8.36
+1.95%
54,025
10/02/2026
8.74
8.74
8.20
8.20
-4.54%
81,596
10/01/2026
8.78
8.89
8.46
8.59
-2.05%
122,656
09/30/2026
8.72
9.04
8.66
8.77
+2.10%
196,168
09/29/2026
8.50
8.92
8.50
8.59
+2.26%
182,864
09/28/2026
8.39
8.74
8.32
8.40
-0.71%
152,980
09/25/2026
8.12
8.83
8.09
8.46
+5.09%
77,666
09/24/2026
8.20
8.46
7.91
8.05
-2.31%
109,998
09/23/2026
8.53
9.09
8.16
8.24
-3.40%
216,904
09/22/2026
7.94
8.75
7.66
8.53
+8.66%
96,083
09/21/2026
8.26
8.28
7.76
7.85
-4.03%
44,185
09/18/2026
7.82
8.25
7.62
8.18
+5.01%
91,949
09/17/2026
7.80
7.92
7.71
7.79
+0.26%
44,004
09/16/2026
7.74
7.78
7.47
7.77
+3.74%
33,145
09/15/2026
7.61
7.62
7.27
7.49
-1.06%
43,950
09/14/2026
8.01
8.10
7.56
7.57
-7.23%
26,035
09/11/2026
7.98
8.23
7.98
8.16
+3.29%
47,437
09/10/2026
7.95
8.15
7.75
7.90
-1.86%
53,924
09/09/2026
8.24
8.42
7.96
8.05
-1.47%
67,192
09/08/2026
8.43
8.78
7.95
8.17
-4.22%
51,553
09/04/2026
8.52
8.57
8.37
8.53
0.00%
28,870
09/03/2026
8.85
8.85
8.48
8.53
-0.81%
40,022
09/02/2026
8.80
9.04
8.58
8.60
-0.12%
115,868
09/01/2026
8.70
8.95
8.51
8.61
-2.27%
83,506
08/31/2026
8.54
8.88
8.54
8.81
+1.26%
65,851
08/28/2026
9.07
9.10
8.43
8.70
-1.69%
100,970
08/27/2026
8.76
8.98
8.70
8.85
-0.11%
53,094
08/26/2026
8.98
9.01
8.65
8.86
-3.17%
100,104
08/25/2026
9.10
9.25
8.95
9.15
-0.11%
49,353
08/24/2026
8.42
9.48
8.41
9.16
+11.03%
274,352
08/21/2026
8.10
8.45
7.90
8.25
+3.77%
212,927
08/20/2026
7.84
8.00
7.68
7.95
+0.76%
46,418
08/19/2026
7.85
8.17
7.74
7.89
+1.15%
105,882
08/18/2026
7.62
7.93
7.62
7.80
+0.52%
80,326
08/17/2026
8.00
8.00
7.72
7.76
-3.00%
71,902
08/14/2026
7.35
8.06
7.18
8.00
+9.74%
109,324
08/13/2026
7.40
7.49
7.16
7.29
-0.95%
53,360
08/13/2026
-$0.18 Earnings
08/12/2026
6.80
7.45
6.80
7.36
+7.76%
212,309
08/11/2026
6.74
6.90
6.74
6.83
0.00%
56,421
08/10/2026
6.85
6.90
6.65
6.83
-1.01%
64,320
08/07/2026
6.98
7.03
6.83
6.90
+1.77%
88,731
08/06/2026
6.98
6.98
6.76
6.78
-2.31%
28,399
08/05/2026
6.70
7.14
6.63
6.94
+7.43%
124,419
08/04/2026
6.56
6.70
6.46
6.46
-1.37%
79,025
08/03/2026
6.50
6.74
6.50
6.55
+0.92%
31,075
07/31/2026
6.80
6.80
6.42
6.49
-5.12%
36,528
07/30/2026
6.45
6.93
6.40
6.84
+8.57%
63,341
07/29/2026
6.53
6.70
6.27
6.30
-3.23%
69,106
07/28/2026
6.71
6.71
6.40
6.51
-2.54%
64,653
07/27/2026
6.87
7.00
6.68
6.68
-2.05%
71,279
07/24/2026
7.02
7.08
6.82
6.82
-2.99%
33,157
07/23/2026
7.05
7.15
6.91
7.03
-2.77%
27,374
07/22/2026
6.60
7.59
6.51
7.23
+9.71%
125,907
07/21/2026
6.20
6.59
6.11
6.59
+6.98%
111,847
07/20/2026
6.30
6.30
6.06
6.16
-1.60%
65,277
07/17/2026
6.10
6.32
6.10
6.26
+0.48%
57,273
07/16/2026
6.26
6.40
6.16
6.23
-1.58%
82,952
07/15/2026
6.44
6.60
6.30
6.33
-1.56%
124,911
07/14/2026
6.44
6.50
6.26
6.43
+1.26%
135,052
07/13/2026
6.50
6.55
6.26
6.35
-3.79%
82,002
07/10/2026
6.35
6.79
6.35
6.60
+2.33%
96,650
07/09/2026
6.56
6.70
6.40
6.45
-0.15%
121,637
07/08/2026
6.58
6.84
6.35
6.46
-3.15%
78,939
07/07/2026
7.68
7.75
6.45
6.67
-13.38%
127,309
07/06/2026
7.82
8.00
7.55
7.70
-0.77%
80,365
07/02/2026
6.97
7.82
6.83
7.76
+12.30%
109,316
07/01/2026
6.77
7.01
6.77
6.91
+2.22%
28,562
06/30/2026
6.61
7.09
6.61
6.76
+2.42%
143,528
06/29/2026
6.90
6.91
6.47
6.60
-4.49%
103,686
06/26/2026
6.12
7.13
6.12
6.91
+12.36%
909,332
06/25/2026
6.23
6.62
5.75
6.15
-0.65%
271,316
06/24/2026
7.15
7.17
6.00
6.19
-14.38%
317,962
06/23/2026
8.44
8.47
7.04
7.23
-16.71%
59,506
06/22/2026
8.79
8.98
8.11
8.68
-2.47%
97,262
06/18/2026
9.11
9.20
8.53
8.90
-1.22%
300,010
06/17/2026
9.01
9.47
8.95
9.01
-0.44%
114,298
06/16/2026
8.61
9.29
8.37
9.05
+6.47%
117,787
06/15/2026
8.90
9.21
8.50
8.50
-3.85%
172,246
06/12/2026
8.30
8.89
8.30
8.84
+7.15%
68,229
06/11/2026
7.48
8.25
7.41
8.25
+11.79%
116,944
06/10/2026
7.64
7.90
7.02
7.38
-4.90%
377,381
06/09/2026
8.26
8.26
7.58
7.76
-6.84%
81,319
06/08/2026
8.62
8.66
7.37
8.33
-1.88%
108,544
06/05/2026
9.02
9.02
8.28
8.49
-6.70%
84,728
06/04/2026
8.93
9.13
8.70
9.10
+0.55%
53,857