NYSE:SBXD | Historical Stock Price | SilverBox Corp IV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-10-07 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.48$9.90$10.33$10.79$11.26$11.762024-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-08-27$10.85$10.85200——
2026-08-26$10.85$10.850——
2026-08-25$10.85$10.85700——
2026-08-24$11.20$11.20200——
2026-08-21$10.83$10.830——
2026-08-20$10.83$10.830——
2026-08-19$10.83$10.83800——
2026-08-18$10.82$10.824,100——
2026-08-17$10.82$10.821,900——
2026-08-14$10.82$10.822,800——
2026-08-13$10.81$10.819,600——
2026-08-12$10.82$10.82800——
2026-08-11$10.82$10.8218,600——
2026-08-10$10.83$10.836,500——
2026-08-07$10.82$10.827,700$10.911
2026-08-06$10.85$10.8510,100$10.86578
2026-08-05$10.86$10.8646,300$10.8611
2026-08-04$10.86$10.861,121,300——
2026-08-03$10.85$10.8527,000——
2026-07-31$10.87$10.87111,500$10.852,600
2026-07-30$10.86$10.86200——
2026-07-29$10.85$10.85108,200——
2026-07-28$10.84$10.84500——
2026-07-27$10.84$10.8483,200——
2026-07-24$10.86$10.861,900——
2026-07-23$10.84$10.8421,500——
2026-07-22$10.85$10.8521,700——
2026-07-21$10.85$10.8513,400$10.85100
2026-07-20$10.85$10.8519,900$10.853,030
2026-07-17$10.80$10.801,300——
2026-07-16$10.80$10.805,100——
2026-07-15$10.83$10.830——
2026-07-14$10.83$10.835,600——
2026-07-13$10.84$10.84200——
2026-07-10$10.89$10.890——
2026-07-09$10.89$10.89100——
2026-07-08$10.89$10.89100——
2026-07-07$10.92$10.92200——
2026-07-06$10.83$10.8349,300——
2026-07-02$10.82$10.8215,400——
2026-07-01$10.81$10.810——
2026-06-30$10.81$10.8116,100——
2026-06-29$10.82$10.8215,200——
2026-06-26$10.81$10.8128,100——
2026-06-25$10.82$10.82200——
2026-06-24$10.81$10.81225,300——
2026-06-23$10.81$10.81200——
2026-06-22$10.83$10.8348,700——
2026-06-18$10.81$10.812,100——
2026-06-17$10.80$10.80500——
2026-06-16$10.82$10.82147,100——
2026-06-15$10.79$10.79400——
2026-06-12$10.79$10.7958,100——
2026-06-11$10.80$10.800——
2026-06-10$10.80$10.8054,400——
2026-06-09$10.79$10.7929,000——
2026-06-08$10.79$10.79100——
2026-06-05$10.78$10.78100——
2026-06-04$10.79$10.79400——
2026-06-03$10.78$10.78400——
2026-06-02$10.78$10.78500——
2026-06-01$10.78$10.78500——
2026-05-29$10.80$10.8017,600——
2026-05-28$10.93$10.93200——
2026-05-27$10.78$10.781,300——
2026-05-26$10.79$10.79400——
2026-05-22$10.78$10.7827,600——
2026-05-21$10.77$10.772,900——
2026-05-20$10.78$10.782,400——
2026-05-19$10.77$10.772,100——
2026-05-18$10.79$10.79300——
2026-05-15$10.79$10.794,500——
2026-05-14$10.76$10.762,000——
2026-05-13$10.79$10.790——
2026-05-12$10.79$10.790——
2026-05-11$10.79$10.79500——
2026-05-08$10.79$10.79100——
2026-05-07$10.75$10.751,300——
2026-05-06$10.79$10.790——
2026-05-05$10.79$10.795,900——
2026-05-04$10.74$10.74500——
2026-05-01$10.74$10.74300——
2026-04-30$10.74$10.742,900——
2026-04-29$10.77$10.776,900——
2026-04-28$10.75$10.75443,000——
2026-04-27$10.75$10.75200,000——
2026-04-24$10.75$10.75100——
2026-04-23$10.74$10.74151,000——
2026-04-22$10.71$10.71200——
2026-04-21$10.81$10.810——
2026-04-20$10.81$10.81100——
2026-04-17$10.70$10.70500——
2026-04-16$10.78$10.780——
2026-04-15$10.78$10.78900——
2026-04-14$10.75$10.75100——
2026-04-13$10.71$10.71200——
2026-04-10$10.74$10.74304,500——
2026-04-09$10.75$10.750——
2026-04-08$10.75$10.750——
2026-04-07$10.75$10.751,100——
2026-04-06$10.71$10.7131,000——
2026-04-02$10.69$10.6948,300——
2026-04-01$10.71$10.71300——
2026-03-31$10.70$10.704,000——
2026-03-30$10.71$10.716,000——
2026-03-27$10.71$10.710——
2026-03-26$10.71$10.710——
2026-03-25$10.71$10.717,400——
2026-03-24$10.71$10.7134,800——
2026-03-23$10.68$10.682,300——
2026-03-20$10.67$10.671,400——
2026-03-19$10.67$10.671,600——
2026-03-18$10.67$10.674,900——
2026-03-17$10.67$10.6729,100——
2026-03-16$10.67$10.67400——
2026-03-13$10.67$10.670——
2026-03-12$10.67$10.670——
2026-03-11$10.67$10.672,500——
2026-03-10$10.68$10.68700——
2026-03-09$10.75$10.751,300——
2026-03-06$10.69$10.69200——
2026-03-05$10.69$10.693,900——
2026-03-04$10.64$10.642,600——
2026-03-03$10.68$10.68600——
2026-03-02$10.69$10.69200——
2026-02-27$10.69$10.691,200——
2026-02-26$10.64$10.64300——
2026-02-25$10.67$10.67300——
2026-02-24$10.69$10.6910,000——
2026-02-23$10.68$10.68900——
2026-02-20$10.69$10.69200——
2026-02-19$10.69$10.69300——
2026-02-18$10.68$10.68200——
2026-02-17$10.65$10.656,200——
2026-02-13$10.64$10.643,600——
2026-02-12$10.64$10.64500——
2026-02-11$10.64$10.646,700——
2026-02-10$10.64$10.641,200——
2026-02-09$10.64$10.644,700——
2026-02-06$10.62$10.62800——
2026-02-05$10.70$10.7055,500——
2026-02-04$10.64$10.64112,800——
2026-02-03$10.64$10.642,600——
2026-02-02$10.64$10.6443,800——
2026-01-30$10.64$10.6442,600——
2026-01-29$10.62$10.622,200——
2026-01-28$10.64$10.64101,800——
2026-01-27$10.62$10.62683,700——
2026-01-26$10.64$10.642,700——
2026-01-23$10.63$10.63250,800——
2026-01-22$10.62$10.624,000——
2026-01-21$10.62$10.6236,800——
2026-01-20$10.63$10.632,600——
2026-01-16$10.59$10.5915,700——
2026-01-15$10.63$10.6316,500——
2026-01-14$10.60$10.6013,000——
2026-01-13$10.59$10.596,600——
2026-01-12$10.58$10.583,100——
2026-01-09$10.64$10.6455,500——
2026-01-08$10.61$10.61900——
2026-01-07$10.58$10.5836,600——
2026-01-06$10.57$10.57900——
2026-01-05$10.57$10.5718,900——
2026-01-02$10.57$10.571,000——