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%
SBXD — SilverBox Corp IV
NYSESilverBox Corp IV
$11.39
+0.29(+2.61%)
- O
- 10.97
- H
- 11.39
- L
- 10.97
- V
- 1.13K
⏱️ End-of-day dataAs of Sep 25, 2026
Latest Close$11.39
Period Return+12%
Period High$11.89
Period Low$10.16
Avg Daily Volume63.3K
Total Trading Days365
SBXD — Historical OHLCV Price & Volume Table
Mar 28, 2025 — Sep 25, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | $10.97 | $11.39 | $10.97 | $11.39 | +$0.29 | +2.61% | 1,131 | $11.38 | $10.97 $11.39 |
| Sep 24, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $-0.19 | -1.68% | 532 | $11.14 | $11.10 $11.10 |
| Sep 23, 2026 | $10.96 | $11.89 | $10.90 | $11.29 | +$0.40 | +3.67% | 18,770 | $11.21 | $10.90 $11.89 |
| Sep 22, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | +$0.01 | +0.09% | 4,414 | $10.89 | $10.89 $10.89 |
| Sep 21, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | +$0.01 | +0.05% | 5,754 | $10.88 | $10.88 $10.88 |
| Sep 17, 2026 | $10.87 | $10.88 | $10.87 | $10.88 | +$0.01 | +0.05% | 1,088 | $10.87 | $10.87 $10.88 |
| Sep 16, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | +$0.00 | +0.00% | 955 | $10.87 | $10.87 $10.87 |
| Sep 15, 2026 | $10.86 | $10.88 | $10.86 | $10.87 | +$0.00 | +0.00% | 5,604 | $10.87 | $10.86 $10.88 |
| Sep 10, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | +$0.01 | +0.09% | 207 | $10.87 | $10.87 $10.87 |
| Sep 8, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | $-0.01 | -0.09% | 115 | $10.86 | $10.86 $10.86 |
| Sep 2, 2026 | $10.87 | $10.87 | $10.87 | $10.87 | +$0.03 | +0.28% | 544 | $10.86 | $10.87 $10.87 |
| Aug 31, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $-0.01 | -0.09% | 224 | $10.85 | $10.84 $10.84 |
| Aug 27, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | +$0.00 | +0.00% | 152 | $10.85 | $10.85 $10.85 |
| Aug 25, 2026 | $11.20 | $11.20 | $10.85 | $10.85 | $-0.35 | -3.12% | 734 | $10.90 | $10.85 $11.20 |
| Aug 24, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | +$0.37 | +3.42% | 174 | $11.05 | $11.20 $11.20 |
| Aug 19, 2026 | $10.83 | $10.83 | $10.83 | $10.83 | +$0.01 | +0.09% | 807 | $10.83 | $10.83 $10.83 |
| Aug 18, 2026 | $10.83 | $10.83 | $10.82 | $10.82 | +$0.00 | +0.00% | 4,055 | $10.83 | $10.82 $10.83 |
| Aug 17, 2026 | $10.82 | $10.83 | $10.82 | $10.82 | +$0.00 | +0.00% | 1,873 | $10.83 | $10.82 $10.83 |
| Aug 14, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | +$0.01 | +0.09% | 2,779 | $10.82 | $10.82 $10.82 |
| Aug 13, 2026 | $10.83 | $10.83 | $10.81 | $10.81 | $-0.01 | -0.09% | 9,560 | $10.82 | $10.81 $10.83 |
| Aug 12, 2026 | $10.83 | $10.83 | $10.82 | $10.82 | $-0.00 | +0.00% | 783 | $10.82 | $10.82 $10.83 |
| Aug 11, 2026 | $10.82 | $10.83 | $10.82 | $10.82 | $-0.00 | -0.05% | 18,632 | $10.82 | $10.82 $10.83 |
| Aug 10, 2026 | $10.82 | $10.84 | $10.82 | $10.83 | +$0.01 | +0.05% | 6,464 | $10.82 | $10.82 $10.84 |
| Aug 7, 2026 | $10.86 | $10.91 | $10.82 | $10.82 | $-0.03 | -0.28% | 7,704 | $10.84 | $10.82 $10.91 |
| Aug 6, 2026 | $10.85 | $10.86 | $10.84 | $10.85 | $-0.01 | -0.05% | 10,136 | $10.85 | $10.84 $10.86 |
| Aug 5, 2026 | $10.86 | $10.87 | $10.86 | $10.86 | $-0.01 | -0.05% | 46,251 | $10.86 | $10.86 $10.87 |
| Aug 4, 2026 | $10.86 | $10.86 | $10.85 | $10.86 | +$0.01 | +0.09% | 1,121,308 | $10.86 | $10.85 $10.86 |
| Aug 3, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | $-0.02 | -0.18% | 339 | $10.86 | $10.85 $10.85 |
| Jul 31, 2026 | $10.85 | $10.87 | $10.85 | $10.87 | +$0.02 | +0.14% | 111,461 | $10.86 | $10.85 $10.87 |
| Jul 30, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | +$0.01 | +0.09% | 168 | $10.85 | $10.86 $10.86 |