SilverBox V Stock Price History

NYSE: SBXEFinancial ServicesShell CompaniesUSD

10.150.00 (0.00%)

At close: Oct 8, 10:39 AM ET · Delayed 15 min

SBXE price history at a glance

The price history for SilverBox V (SBXE) on this page begins on January 19, 2026, when the stock closed at $9.96; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $10.24, reached on February 9, 2026; the latest close is 0.9% 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: $10.24
Date of high: Feb 9, 2026
Low since 2026: $9.88
Date of low: Jan 19, 2026
52-week high: $10.24
52-week low: $9.88
IPO year: 2026
Last close: $10.15

SBXE returns

1 week

+0.39%

1 month

+0.49%

3 months

-0.30%

6 months

+2.31%

SBXE price return, excluding dividends.

SBXE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.15	10.15	10.15	10.15	+0.39%	11.82K
Oct 6, 2026	10.11	10.11	10.11	10.11	0.00%	400
Oct 5, 2026	10.11	10.11	10.11	10.11	0.00%	0
Oct 2, 2026	10.11	10.11	10.11	10.11	0.00%	0
Oct 1, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 30, 2026	10.11	10.11	10.11	10.11	+0.10%	19.20K
Sep 29, 2026	10.10	10.10	10.10	10.10	0.00%	900
Sep 28, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 25, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 24, 2026	10.11	10.11	10.10	10.10	0.00%	2.70K
Sep 23, 2026	10.11	10.11	10.10	10.10	0.00%	150.10K
Sep 22, 2026	10.10	10.10	10.10	10.10	0.00%	58.00K
Sep 21, 2026	10.10	10.10	10.10	10.10	0.00%	700
Sep 18, 2026	10.10	10.10	10.10	10.10	-0.10%	252.90K
Sep 17, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 16, 2026	10.11	10.11	10.11	10.11	0.00%	100
Sep 15, 2026	10.11	10.11	10.11	10.11	+0.10%	200
Sep 14, 2026	10.10	10.10	10.10	10.10	0.00%	25.20K
Sep 11, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 10, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 9, 2026	10.10	10.10	10.10	10.10	0.00%	259.50K
Sep 8, 2026	10.10	10.10	10.10	10.10	0.00%	100
Sep 4, 2026	10.10	10.10	10.10	10.10	0.00%	22.40K
Sep 3, 2026	10.10	10.10	10.10	10.10	-0.10%	23.30K
Sep 2, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 1, 2026	10.13	10.13	10.11	10.11	-0.20%	600
Aug 31, 2026	10.13	10.13	10.13	10.13	+0.40%	1.00K
Aug 28, 2026	10.09	10.09	10.09	10.09	+0.10%	1.10K
Aug 27, 2026	10.08	10.08	10.08	10.08	+0.10%	200
Aug 26, 2026	10.07	10.07	10.07	10.07	0.00%	100
Aug 25, 2026	10.07	10.10	10.07	10.07	0.00%	102.50K
Aug 24, 2026	10.10	10.10	10.07	10.07	0.00%	32.30K
Aug 21, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 20, 2026	10.06	10.07	10.06	10.07	+0.10%	62.40K
Aug 19, 2026	10.07	10.07	10.06	10.06	-0.10%	1.30K
Aug 18, 2026	10.07	10.08	10.07	10.07	-0.35%	47.60K
Aug 17, 2026	10.07	10.11	10.07	10.11	+0.25%	9.60K
Aug 14, 2026	10.09	10.09	10.08	10.08	-0.30%	101.30K
Aug 13, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 12, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 11, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 10, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 7, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 6, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 5, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 4, 2026	10.11	10.11	10.11	10.11	+0.10%	20.00K
Aug 3, 2026	10.10	10.10	10.09	10.10	-0.39%	5.10K
Jul 31, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jul 30, 2026	10.14	10.14	10.13	10.14	-0.29%	5.10K
Jul 29, 2026	10.17	10.17	10.17	10.17	0.00%	100
Jul 28, 2026	10.17	10.17	10.17	10.17	0.00%	100
Jul 27, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 24, 2026	10.17	10.17	10.17	10.17	+0.10%	100
Jul 23, 2026	10.16	10.16	10.16	10.16	0.00%	0
Jul 22, 2026	10.16	10.16	10.16	10.16	0.00%	0
Jul 21, 2026	10.16	10.16	10.16	10.16	+0.59%	200
Jul 20, 2026	10.10	10.10	10.10	10.10	-0.49%	400
Jul 17, 2026	10.14	10.15	10.14	10.15	+0.50%	19.40K
Jul 16, 2026	10.17	10.17	10.10	10.10	-0.49%	25.00K
Jul 15, 2026	10.17	10.17	10.14	10.15	+0.10%	5.40K
Jul 14, 2026	10.17	10.17	10.14	10.14	-0.10%	5.60K
Jul 13, 2026	10.14	10.15	10.14	10.15	-0.20%	445.00K
Jul 10, 2026	10.14	10.17	10.14	10.17	-0.10%	155.70K
Jul 9, 2026	10.11	10.18	10.11	10.18	+0.39%	61.20K
Jul 8, 2026	10.11	10.14	10.11	10.14	-0.10%	101.40K
Jul 7, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 6, 2026	10.15	10.15	10.13	10.15	+0.30%	15.10K
Jul 2, 2026	10.13	10.13	10.12	10.12	+0.30%	54.80K
Jul 1, 2026	10.06	10.09	10.06	10.09	+0.30%	800
Jun 30, 2026	10.04	10.06	10.03	10.06	0.00%	35.20K
Jun 29, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 26, 2026	10.06	10.06	10.06	10.06	+0.10%	100
Jun 25, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 24, 2026	10.05	10.05	10.05	10.05	+0.10%	356.70K
Jun 23, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 22, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 18, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 17, 2026	10.04	10.04	10.04	10.04	+0.10%	6.40K
Jun 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 15, 2026	10.03	10.03	10.03	10.03	+0.10%	508.20K
Jun 12, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 11, 2026	10.01	10.02	10.00	10.02	+0.10%	149.80K
Jun 10, 2026	10.01	10.01	10.01	10.01	-0.01%	1.35M
Jun 9, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jun 8, 2026	10.10	10.10	10.01	10.01	-0.19%	600
Jun 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 3, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 2, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 1, 2026	10.03	10.03	10.03	10.03	+0.70%	3.50K
May 29, 2026	9.97	9.97	9.96	9.96	-0.70%	8.50K
May 28, 2026	10.03	10.03	10.03	10.03	+0.50%	100
May 27, 2026	9.98	9.98	9.98	9.98	0.00%	0
May 26, 2026	9.98	9.98	9.98	9.98	0.00%	0
May 22, 2026	9.98	9.98	9.98	9.98	0.00%	63.60K
May 21, 2026	9.98	9.98	9.98	9.98	-0.50%	200
May 20, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 19, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 18, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 15, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 14, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 13, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 12, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 11, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 8, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 7, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 4, 2026	9.96	10.03	9.96	10.03	+0.60%	3.00K
May 1, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 30, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 29, 2026	9.97	9.97	9.97	9.97	+0.50%	4.20K
Apr 28, 2026	9.92	9.92	9.92	9.92	0.00%	100
Apr 27, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 24, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 23, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 22, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 21, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 20, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 17, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 16, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 15, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 14, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 13, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 10, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 9, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 8, 2026	9.92	9.92	9.92	9.92	0.00%	300
Apr 7, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 6, 2026	9.92	9.92	9.92	9.92	0.00%	100
Apr 2, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 1, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 31, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 30, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 27, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 26, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 25, 2026	9.95	9.95	9.92	9.92	+0.10%	2.30K
Mar 24, 2026	9.91	9.91	9.91	9.91	0.00%	0
Mar 23, 2026	9.91	9.91	9.91	9.91	-1.20%	100
Mar 20, 2026	10.03	10.03	10.03	10.03	+0.60%	200
Mar 19, 2026	9.93	9.97	9.93	9.97	+0.10%	4.00K
Mar 18, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 17, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 16, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 13, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 12, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 11, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 10, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 9, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 6, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 5, 2026	9.96	9.96	9.96	9.96	+0.40%	5.20K
Mar 4, 2026	9.92	9.92	9.92	9.92	0.00%	30.10K
Mar 3, 2026	9.92	9.92	9.92	9.92	0.00%	300
Mar 2, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 27, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 26, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 25, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 24, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 23, 2026	9.92	9.92	9.92	9.92	-0.30%	100
Feb 20, 2026	9.94	9.95	9.94	9.95	-1.49%	800
Feb 19, 2026	10.10	10.10	10.10	10.10	0.00%	0
Feb 18, 2026	10.10	10.10	10.10	10.10	0.00%	0
Feb 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Feb 13, 2026	10.10	10.10	10.10	10.10	+1.41%	100
Feb 12, 2026	9.96	9.96	9.96	9.96	+0.40%	500
Feb 11, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 10, 2026	9.99	9.99	9.92	9.92	-0.30%	1.00K
Feb 9, 2026	10.20	10.24	9.93	9.95	+0.20%	53.80K
Feb 6, 2026	9.93	9.93	9.93	9.93	0.00%	0
Feb 5, 2026	9.93	9.93	9.93	9.93	0.00%	0
Feb 4, 2026	9.93	9.93	9.93	9.93	0.00%	0
Feb 3, 2026	9.93	9.93	9.93	9.93	0.00%	0
Feb 2, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jan 30, 2026	9.97	9.97	9.93	9.93	0.00%	4.50K
Jan 29, 2026	9.92	9.93	9.92	9.93	+0.10%	5.50K
Jan 28, 2026	9.92	9.92	9.92	9.92	+0.10%	5.00K
Jan 27, 2026	9.92	9.92	9.91	9.91	-0.10%	35.70K
Jan 26, 2026	9.91	9.92	9.91	9.92	-0.40%	6.20K
Jan 23, 2026	10.00	10.05	9.88	9.96	—	15.00K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBXE chart for longer ranges.