NYSE - Delayed Quote USD
SilverBox Corp IV (SBXD-UN)
10.50
+0.00
+(0.01%)
At close: May 14 at 10:42:44 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 10.46 | 10.51 | 10.46 | 10.50 | 10.50 | 7,272 |
| May 13, 2025 | 10.48 | 10.50 | 10.36 | 10.50 | 10.50 | 12,080 |
| May 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 9, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| May 5, 2025 | 10.32 | 10.37 | 10.32 | 10.35 | 10.35 | 500 |
| May 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| May 1, 2025 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | 2,467 |
| Apr 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 29, 2025 | 10.37 | 10.41 | 10.36 | 10.41 | 10.41 | 1,156 |
| Apr 28, 2025 | 10.38 | 10.38 | 10.30 | 10.32 | 10.32 | 1,870 |
| Apr 25, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 1,500 |
| Apr 24, 2025 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 800 |
| Apr 23, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Apr 22, 2025 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | 500 |
| Apr 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Apr 16, 2025 | 10.32 | 10.36 | 10.32 | 10.36 | 10.36 | 334 |
| Apr 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Apr 14, 2025 | 10.27 | 10.34 | 10.26 | 10.34 | 10.34 | 1,036 |
| Apr 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Apr 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Apr 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 136 |
| Apr 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 347 |
| Apr 7, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 453 |
| Apr 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 126 |
| Apr 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 431 |
| Apr 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 126 |
| Apr 1, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 519 |
| Mar 31, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 770 |
| Mar 20, 2025 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 649 |
| Mar 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 165 |
| Mar 18, 2025 | 10.34 | 10.34 | 10.29 | 10.34 | 10.34 | 1,081 |
| Mar 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Mar 14, 2025 | 10.40 | 10.40 | 10.27 | 10.32 | 10.32 | 2,569 |
| Mar 13, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 580 |
| Mar 12, 2025 | 10.26 | 10.30 | 10.26 | 10.27 | 10.27 | 1,998 |
| Mar 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2,286 |
| Mar 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 7, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 675 |
| Mar 6, 2025 | 10.25 | 11.36 | 10.25 | 10.30 | 10.30 | 1,962 |
| Mar 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 539 |
| Mar 4, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 640 |
| Mar 3, 2025 | 10.38 | 10.38 | 10.24 | 10.34 | 10.34 | 1,003 |
| Feb 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 384 |
| Feb 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,673 |
| Feb 26, 2025 | 10.46 | 10.46 | 10.24 | 10.42 | 10.42 | 1,684 |
| Feb 25, 2025 | 10.24 | 10.28 | 10.24 | 10.26 | 10.26 | 1,271 |
| Feb 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 21, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 5,817 |
| Feb 20, 2025 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | 10,761 |
| Feb 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 893 |
| Feb 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 871 |
| Feb 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Feb 12, 2025 | 10.25 | 10.27 | 10.25 | 10.25 | 10.25 | 6,379 |
| Feb 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,430 |
| Feb 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,501 |
| Feb 7, 2025 | 10.15 | 10.25 | 10.13 | 10.25 | 10.25 | 2,248 |
| Feb 6, 2025 | 10.25 | 10.25 | 10.12 | 10.13 | 10.13 | 1,257 |
| Feb 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Feb 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Feb 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jan 31, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 408 |
| Jan 30, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 29, 2025 | 10.14 | 10.25 | 10.12 | 10.14 | 10.14 | 1,416 |
| Jan 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 400 |
| Jan 27, 2025 | 10.19 | 10.28 | 10.15 | 10.15 | 10.15 | 18,612 |
| Jan 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jan 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jan 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,293 |
| Jan 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 8, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
| Jan 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 31, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 26, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| Dec 19, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Dec 18, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Dec 17, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 9,292 |
| Dec 16, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Dec 13, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Dec 12, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,124 |
| Dec 11, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Dec 10, 2024 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | 8,647 |
| Dec 9, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Dec 6, 2024 | 10.12 | 10.27 | 10.12 | 10.27 | 10.27 | 679 |
| Dec 5, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 571 |
| Dec 4, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Dec 3, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Dec 2, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 29, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 27, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 26, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 25, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 21, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 20, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 400 |
| Nov 19, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 18, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 15, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 14, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 13, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 11, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 8, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Nov 7, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 293 |
| Nov 6, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Nov 5, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Nov 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Nov 1, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Oct 31, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 204 |
| Oct 30, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1,000 |
| Oct 29, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 800 |
| Oct 28, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Oct 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Oct 24, 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 2,970 |
| Oct 23, 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 8,757 |
| Oct 22, 2024 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | 11,840 |
| Oct 21, 2024 | 10.63 | 10.63 | 10.05 | 10.05 | 10.05 | 1,332 |
| Oct 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 562 |
| Oct 17, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 62,300 |
| Oct 16, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 50,663 |
| Oct 15, 2024 | 10.33 | 10.33 | 10.02 | 10.02 | 10.02 | 1,989 |
| Oct 14, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 810 |
| Oct 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Oct 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Oct 9, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 4,406 |
| Oct 8, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 2,400 |
| Oct 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5,200 |
| Oct 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 7,100 |
| Oct 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 2, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3,701 |
| Oct 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 151,490 |
| Sep 30, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 700 |
| Sep 27, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 6,951 |
| Sep 26, 2024 | 10.02 | 10.10 | 10.02 | 10.02 | 10.02 | 230,613 |
| Sep 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 5,846 |
| Sep 24, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 62,717 |
| Sep 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 101,113 |
| Sep 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 18, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 2,730 |
| Sep 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3,722 |
| Sep 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,388 |
| Sep 13, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 1,587 |
| Sep 12, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 42,747 |
| Sep 11, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 110,672 |
| Sep 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 20,000 |
| Sep 9, 2024 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 210,018 |
| Sep 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,200 |
| Sep 5, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4,512 |
| Sep 4, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 4,243 |
| Sep 3, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 107,389 |
| Aug 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10,950 |
| Aug 29, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 14,464 |
| Aug 28, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 191,856 |
| Aug 27, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 497,595 |
| Aug 26, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 20,925 |
| Aug 23, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 19,444 |
| Aug 22, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 31,270 |
| Aug 21, 2024 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 149,648 |
| Aug 20, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | 78,103 |
| Aug 19, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 238,786 |
| Aug 16, 2024 | 10.00 | 10.01 | 9.98 | 9.99 | 9.99 | 6,185,772 |
Related Tickers
EQV-WS
JACS-UN Jackson Acquisition Company II
10.40
0.00%
RAC-UN Rithm Acquisition Corp.
10.18
+0.55%
EQV-UN EQV Ventures Acquisition Corp.
10.38
0.00%
HYAC-UN Haymaker Acquisition Corp. 4
11.13
0.00%
SOUL-UN Soulpower Acquisition Corporation
10.04
+0.05%
RAC Rithm Acquisition Corp.
10.03
0.00%
HYAC Haymaker Acquisition Corp. 4
11.05
-0.09%
LTUS Lotus Pharmaceuticals, Inc.
0.0060
-14.57%
AACT-UN Ares Acquisition Corporation II
11.70
-1.52%