Silver Bow Mining Stock Price History
NYSE: SBMTBasic MaterialsPrecious MetalsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBMT price history at a glance
The price history for Silver Bow Mining (SBMT) on this page begins on April 27, 2026, when the stock closed at $10.75; it most recently closed at $7.80 on October 5, 2026. The highest price in this record is $11.23, reached on April 27, 2026; the latest close is 30.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $11.23
- Date of high
- Apr 27, 2026
- Low since 2026
- $5.75
- Date of low
- Jun 22, 2026
- 52-week high
- $11.23
- 52-week low
- $5.75
- IPO year
- 2026
- Last close
- $7.80
SBMT returns
1 week
-4.88%
1 month
-3.11%
3 months
+18.18%
SBMT price return, excluding dividends.
SBMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.93 | 7.99 | 7.80 | 7.80 | -0.38% | |
| 7.98 | 8.09 | 7.81 | 7.83 | -2.12% | |
| 8.05 | 8.20 | 7.96 | 8.00 | -0.74% | |
| 8.24 | 8.40 | 8.06 | 8.06 | -3.59% | |
| 8.23 | 8.60 | 8.18 | 8.36 | +1.95% | |
| 8.74 | 8.74 | 8.20 | 8.20 | -4.54% | |
| 8.78 | 8.89 | 8.46 | 8.59 | -2.05% | |
| 8.72 | 9.04 | 8.66 | 8.77 | +2.10% | |
| 8.50 | 8.92 | 8.50 | 8.59 | +2.26% | |
| 8.39 | 8.74 | 8.32 | 8.40 | -0.71% | |
| 8.12 | 8.83 | 8.09 | 8.46 | +5.09% | |
| 8.20 | 8.46 | 7.91 | 8.05 | -2.31% | |
| 8.53 | 9.09 | 8.16 | 8.24 | -3.40% | |
| 7.94 | 8.75 | 7.66 | 8.53 | +8.66% | |
| 8.26 | 8.28 | 7.76 | 7.85 | -4.03% | |
| 7.82 | 8.25 | 7.62 | 8.18 | +5.01% | |
| 7.80 | 7.92 | 7.71 | 7.79 | +0.26% | |
| 7.74 | 7.78 | 7.47 | 7.77 | +3.74% | |
| 7.61 | 7.62 | 7.27 | 7.49 | -1.06% | |
| 8.01 | 8.10 | 7.56 | 7.57 | -7.23% | |
| 7.98 | 8.23 | 7.98 | 8.16 | +3.29% | |
| 7.95 | 8.15 | 7.75 | 7.90 | -1.86% | |
| 8.24 | 8.42 | 7.96 | 8.05 | -1.47% | |
| 8.43 | 8.78 | 7.95 | 8.17 | -4.22% | |
| 8.52 | 8.57 | 8.37 | 8.53 | 0.00% | |
| 8.85 | 8.85 | 8.48 | 8.53 | -0.81% | |
| 8.80 | 9.04 | 8.58 | 8.60 | -0.12% | |
| 8.70 | 8.95 | 8.51 | 8.61 | -2.27% | |
| 8.54 | 8.88 | 8.54 | 8.81 | +1.26% | |
| 9.07 | 9.10 | 8.43 | 8.70 | -1.69% | |
| 8.76 | 8.98 | 8.70 | 8.85 | -0.11% | |
| 8.98 | 9.01 | 8.65 | 8.86 | -3.17% | |
| 9.10 | 9.25 | 8.95 | 9.15 | -0.11% | |
| 8.42 | 9.48 | 8.41 | 9.16 | +11.03% | |
| 8.10 | 8.45 | 7.90 | 8.25 | +3.77% | |
| 7.84 | 8.00 | 7.68 | 7.95 | +0.76% | |
| 7.85 | 8.17 | 7.74 | 7.89 | +1.15% | |
| 7.62 | 7.93 | 7.62 | 7.80 | +0.52% | |
| 8.00 | 8.00 | 7.72 | 7.76 | -3.00% | |
| 7.35 | 8.06 | 7.18 | 8.00 | +9.74% | |
| 7.40 | 7.49 | 7.16 | 7.29 | -0.95% | |
| 6.80 | 7.45 | 6.80 | 7.36 | +7.76% | |
| 6.74 | 6.90 | 6.74 | 6.83 | 0.00% | |
| 6.85 | 6.90 | 6.65 | 6.83 | -1.01% | |
| 6.98 | 7.03 | 6.83 | 6.90 | +1.77% | |
| 6.98 | 6.98 | 6.76 | 6.78 | -2.31% | |
| 6.70 | 7.14 | 6.63 | 6.94 | +7.43% | |
| 6.56 | 6.70 | 6.46 | 6.46 | -1.37% | |
| 6.50 | 6.74 | 6.50 | 6.55 | +0.92% | |
| 6.80 | 6.80 | 6.42 | 6.49 | -5.12% | |
| 6.45 | 6.93 | 6.40 | 6.84 | +8.57% | |
| 6.53 | 6.70 | 6.27 | 6.30 | -3.23% | |
| 6.71 | 6.71 | 6.40 | 6.51 | -2.54% | |
| 6.87 | 7.00 | 6.68 | 6.68 | -2.05% | |
| 7.02 | 7.08 | 6.82 | 6.82 | -2.99% | |
| 7.05 | 7.15 | 6.91 | 7.03 | -2.77% | |
| 6.60 | 7.59 | 6.51 | 7.23 | +9.71% | |
| 6.20 | 6.59 | 6.11 | 6.59 | +6.98% | |
| 6.30 | 6.30 | 6.06 | 6.16 | -1.60% | |
| 6.10 | 6.32 | 6.10 | 6.26 | +0.48% | |
| 6.26 | 6.40 | 6.16 | 6.23 | -1.58% | |
| 6.44 | 6.60 | 6.30 | 6.33 | -1.56% | |
| 6.44 | 6.50 | 6.26 | 6.43 | +1.26% | |
| 6.50 | 6.55 | 6.26 | 6.35 | -3.79% | |
| 6.35 | 6.79 | 6.35 | 6.60 | +2.33% | |
| 6.56 | 6.70 | 6.40 | 6.45 | -0.15% | |
| 6.58 | 6.84 | 6.35 | 6.46 | -3.15% | |
| 7.68 | 7.75 | 6.45 | 6.67 | -13.38% | |
| 7.82 | 8.00 | 7.55 | 7.70 | -0.77% | |
| 6.97 | 7.82 | 6.83 | 7.76 | +12.30% | |
| 6.77 | 7.01 | 6.77 | 6.91 | +2.22% | |
| 6.61 | 7.09 | 6.61 | 6.76 | +2.42% | |
| 6.90 | 6.91 | 6.47 | 6.60 | -4.49% | |
| 6.12 | 7.13 | 6.12 | 6.91 | +12.36% | |
| 6.23 | 6.62 | 5.75 | 6.15 | -0.65% | |
| 7.15 | 7.17 | 6.00 | 6.19 | -14.38% | |
| 8.44 | 8.47 | 7.04 | 7.23 | -16.71% | |
| 8.79 | 8.98 | 8.11 | 8.68 | -2.47% | |
| 9.11 | 9.20 | 8.53 | 8.90 | -1.22% | |
| 9.01 | 9.47 | 8.95 | 9.01 | -0.44% | |
| 8.61 | 9.29 | 8.37 | 9.05 | +6.47% | |
| 8.90 | 9.21 | 8.50 | 8.50 | -3.85% | |
| 8.30 | 8.89 | 8.30 | 8.84 | +7.15% | |
| 7.48 | 8.25 | 7.41 | 8.25 | +11.79% | |
| 7.64 | 7.90 | 7.02 | 7.38 | -4.90% | |
| 8.26 | 8.26 | 7.58 | 7.76 | -6.84% | |
| 8.62 | 8.66 | 7.37 | 8.33 | -1.88% | |
| 9.02 | 9.02 | 8.28 | 8.49 | -6.70% | |
| 8.93 | 9.13 | 8.70 | 9.10 | +0.55% | |
| 9.26 | 9.35 | 8.75 | 9.05 | -3.21% | |
| 9.17 | 9.40 | 9.16 | 9.35 | +2.19% | |
| 10.00 | 10.00 | 8.88 | 9.15 | -8.50% | |
| 9.21 | 10.00 | 9.15 | 10.00 | +8.93% | |
| 8.85 | 9.30 | 8.62 | 9.18 | +3.85% | |
| 8.74 | 9.11 | 8.34 | 8.84 | +4.37% | |
| 8.40 | 9.00 | 8.33 | 8.47 | -0.94% | |
| 8.93 | 8.94 | 8.42 | 8.55 | -5.00% | |
| 9.00 | 9.05 | 8.73 | 9.00 | -0.55% | |
| 8.80 | 9.05 | 8.70 | 9.05 | +2.49% | |
| 8.73 | 8.83 | 8.52 | 8.83 | 0.00% | |
| 8.61 | 8.84 | 8.43 | 8.83 | +2.79% | |
| 9.01 | 9.01 | 8.46 | 8.59 | -4.56% | |
| 9.64 | 9.80 | 8.99 | 9.00 | -7.22% | |
| 10.22 | 10.22 | 9.48 | 9.70 | -4.06% | |
| 10.50 | 10.50 | 10.09 | 10.11 | -2.22% | |
| 10.56 | 10.60 | 10.13 | 10.34 | -1.34% | |
| 10.42 | 10.74 | 10.00 | 10.48 | +1.16% | |
| 10.40 | 10.45 | 10.12 | 10.36 | +0.58% | |
| 9.62 | 10.41 | 9.50 | 10.30 | +6.51% | |
| 10.77 | 10.82 | 9.20 | 9.67 | -8.95% | |
| 10.67 | 10.80 | 9.98 | 10.62 | -1.21% | |
| 10.09 | 10.80 | 10.07 | 10.75 | 0.00% | |
| 10.75 | 11.23 | 9.73 | 10.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBMT chart for longer ranges.