Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silverbow Resources Inc (NY: SBOW )

37.91 +0.23 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.99 23.16 21.84 22.49 52,682 +0.64(+2.93%)
Oct 30, 2017 22.41 22.41 21.73 21.85 20,761 -0.48(-2.15%)
Oct 27, 2017 22.06 22.62 21.53 22.33 44,438 +0.33(+1.50%)
Oct 26, 2017 21.98 22.10 21.85 22.00 7,520 -0.01(-0.05%)
Oct 25, 2017 22.09 22.29 21.98 22.01 13,008 -0.01(-0.05%)
Oct 24, 2017 21.90 22.20 21.90 22.02 11,114 +0.24(+1.10%)
Oct 23, 2017 22.25 22.28 21.75 21.78 13,474 -0.73(-3.24%)
Oct 20, 2017 22.59 22.74 22.39 22.51 7,715 +0.13(+0.58%)
Oct 19, 2017 22.50 22.57 22.21 22.38 6,375 -0.32(-1.41%)
Oct 18, 2017 22.90 23.50 22.61 22.70 28,783 -0.20(-0.87%)
Oct 17, 2017 22.69 22.99 22.66 22.90 58,356 +0.35(+1.55%)
Oct 16, 2017 22.33 23.10 22.33 22.55 25,738 +0.20(+0.89%)
Oct 13, 2017 22.48 22.70 22.16 22.35 8,079 -0.01(-0.04%)
Oct 12, 2017 22.05 22.99 22.03 22.36 20,193 -0.61(-2.66%)
Oct 11, 2017 23.10 23.37 22.94 22.97 284,647 -0.27(-1.16%)
Oct 10, 2017 23.30 23.62 22.74 23.24 39,991 +0.05(+0.22%)
Oct 09, 2017 23.07 23.70 23.07 23.19 5,516 -0.10(-0.43%)
Oct 06, 2017 23.78 23.90 23.07 23.29 17,429 -0.39(-1.65%)
Oct 05, 2017 24.31 24.31 23.56 23.68 10,918 -0.37(-1.54%)
Oct 04, 2017 24.80 24.80 23.74 24.05 7,555 -0.80(-3.22%)
Oct 03, 2017 24.58 24.99 24.49 24.85 18,348 +0.46(+1.89%)
Oct 02, 2017 24.04 24.49 24.04 24.39 28,813 -0.16(-0.65%)
Sep 29, 2017 24.40 25.19 24.20 24.55 24,920 +0.50(+2.08%)
Sep 28, 2017 24.16 24.16 23.56 24.05 13,938 +0.06(+0.25%)
Sep 27, 2017 23.96 23.99 23.43 23.99 21,243 +0.76(+3.27%)
Sep 26, 2017 22.21 23.39 22.21 23.23 14,015 +1.04(+4.69%)
Sep 25, 2017 23.10 23.10 22.07 22.19 61,033 -0.83(-3.61%)
Sep 22, 2017 21.40 23.11 21.21 23.02 33,037 +0.74(+3.32%)
Sep 21, 2017 22.45 22.61 22.25 22.28 11,670 -0.35(-1.55%)
Sep 20, 2017 23.44 23.44 22.48 22.63 11,493 +0.23(+1.03%)
Sep 19, 2017 23.48 23.48 22.11 22.40 22,877 -0.96(-4.11%)
Sep 18, 2017 24.28 24.50 23.17 23.36 57,815 -0.90(-3.71%)
Sep 15, 2017 24.29 24.52 23.56 24.26 96,266 +0.29(+1.21%)
Sep 14, 2017 23.75 24.02 23.01 23.97 13,856 +0.00(+0.00%)
Sep 13, 2017 24.04 24.11 23.52 23.97 20,192 +0.68(+2.92%)
Sep 12, 2017 21.50 23.74 21.40 23.29 47,115 +0.79(+3.51%)
Sep 11, 2017 22.25 22.87 22.24 22.50 12,892 +0.20(+0.90%)
Sep 08, 2017 22.21 22.67 21.75 22.30 36,669 -0.25(-1.11%)
Sep 07, 2017 22.25 22.60 21.86 22.55 33,580 +0.08(+0.36%)
Sep 06, 2017 22.03 22.69 21.40 22.47 27,880 +0.81(+3.74%)
Sep 05, 2017 21.41 21.89 21.22 21.66 17,752 +0.08(+0.37%)
Sep 01, 2017 21.91 21.91 21.07 21.58 20,809 -0.06(-0.28%)
Aug 31, 2017 21.39 21.76 21.22 21.64 18,823 +0.39(+1.84%)
Aug 30, 2017 20.68 21.25 20.05 21.25 51,295 +0.93(+4.58%)
Aug 29, 2017 21.20 21.66 19.89 20.32 46,237 -1.01(-4.74%)
Aug 28, 2017 21.20 21.61 21.00 21.33 15,247 -0.70(-3.18%)
Aug 25, 2017 21.03 22.05 20.83 22.03 22,092 +1.08(+5.16%)
Aug 24, 2017 21.12 21.12 20.58 20.95 7,673 -0.15(-0.71%)
Aug 23, 2017 21.12 21.21 20.75 21.10 10,545 -0.13(-0.61%)
Aug 22, 2017 21.20 21.64 21.00 21.23 15,358 +0.10(+0.47%)
Aug 21, 2017 21.00 21.21 20.69 21.13 12,141 -0.04(-0.19%)
Aug 18, 2017 21.02 21.17 21.01 21.17 8,582 -0.02(-0.09%)
Aug 17, 2017 21.15 21.39 21.03 21.19 17,399 -0.13(-0.61%)
Aug 16, 2017 21.71 22.12 21.18 21.32 17,347 -0.87(-3.92%)
Aug 15, 2017 22.72 22.72 22.05 22.19 12,216 -0.43(-1.90%)
Aug 14, 2017 21.97 22.74 21.97 22.62 18,708 +0.75(+3.43%)
Aug 11, 2017 22.65 22.65 21.81 21.87 12,002 -0.67(-2.97%)
Aug 10, 2017 22.15 22.96 22.12 22.54 10,828 -0.43(-1.87%)
Aug 09, 2017 24.55 24.55 22.96 22.97 10,918 -0.11(-0.48%)
Aug 08, 2017 21.30 23.09 21.11 23.08 18,934 +1.08(+4.91%)
Aug 07, 2017 22.10 22.31 21.85 22.00 9,968 -0.86(-3.76%)
Aug 04, 2017 23.75 23.75 22.77 22.86 13,450 -0.54(-2.31%)
Aug 03, 2017 23.12 23.81 23.01 23.40 27,602 -0.60(-2.50%)
Aug 02, 2017 24.89 25.00 24.00 24.00 12,302 -0.88(-3.54%)
Aug 01, 2017 25.07 25.16 24.71 24.88 12,871 -0.15(-0.60%)
Jul 31, 2017 25.25 25.25 25.01 25.03 8,262 -0.09(-0.36%)
Jul 28, 2017 25.25 25.25 25.01 25.12 16,149 +0.05(+0.20%)
Jul 27, 2017 25.18 25.25 25.02 25.07 9,879 -0.07(-0.28%)
Jul 26, 2017 25.24 25.48 25.14 25.14 14,463 -0.22(-0.87%)
Jul 25, 2017 25.50 25.50 25.15 25.36 19,604 -0.13(-0.51%)
Jul 24, 2017 24.98 25.63 24.98 25.49 6,266 +0.55(+2.21%)
Jul 21, 2017 25.25 25.25 24.73 24.94 15,728 -0.36(-1.42%)
Jul 20, 2017 25.64 25.64 24.75 25.30 25,288 -0.20(-0.78%)
Jul 19, 2017 25.58 25.58 25.36 25.50 5,690 +0.13(+0.51%)
Jul 18, 2017 25.15 25.92 25.09 25.37 7,268 +0.10(+0.40%)
Jul 17, 2017 25.49 25.49 25.18 25.27 8,709 -0.20(-0.79%)
Jul 14, 2017 26.02 26.02 25.38 25.47 8,637 -0.53(-2.04%)
Jul 13, 2017 26.40 26.40 25.61 26.00 8,538 -0.42(-1.59%)
Jul 12, 2017 27.05 27.05 26.21 26.42 27,938 -0.27(-1.01%)
Jul 11, 2017 25.82 26.82 25.20 26.69 22,517 +1.06(+4.14%)
Jul 10, 2017 25.81 25.81 25.00 25.63 7,594 -0.52(-1.99%)
Jul 07, 2017 26.46 26.46 25.43 26.15 31,076 +0.05(+0.19%)
Jul 06, 2017 26.85 26.85 26.05 26.10 14,589 -0.80(-2.97%)
Jul 05, 2017 26.56 27.05 25.84 26.90 28,050 +0.16(+0.60%)
Jul 03, 2017 26.20 27.03 25.81 26.74 6,452 +0.58(+2.22%)
Jun 30, 2017 27.00 27.01 25.78 26.16 19,245 -0.59(-2.21%)
Jun 29, 2017 26.66 27.06 25.12 26.75 65,940 +0.97(+3.76%)
Jun 28, 2017 25.19 26.18 25.19 25.78 22,183 +0.83(+3.33%)
Jun 27, 2017 24.89 25.05 24.78 24.95 34,391 +0.14(+0.56%)
Jun 26, 2017 25.85 26.25 24.57 24.81 44,099 -1.02(-3.95%)
Jun 23, 2017 25.93 28.40 25.01 25.83 674,710 +0.01(+0.04%)
Jun 22, 2017 26.25 26.25 25.30 25.82 19,554 -0.43(-1.64%)
Jun 21, 2017 27.48 28.20 25.44 26.25 21,568 -1.12(-4.09%)
Jun 20, 2017 28.31 29.00 27.37 27.37 21,602 -1.21(-4.23%)
Jun 19, 2017 29.00 29.23 28.36 28.58 25,831 -0.36(-1.24%)
Jun 16, 2017 28.85 29.51 28.85 28.94 222,486 -0.11(-0.38%)
Jun 15, 2017 29.42 29.45 28.18 29.05 44,307 -0.49(-1.66%)
Jun 14, 2017 29.36 29.80 28.85 29.54 53,609 +0.61(+2.11%)
Jun 13, 2017 28.97 29.89 28.18 28.93 79,312 -0.07(-0.24%)
Jun 12, 2017 28.95 29.70 28.95 29.00 81,365 +0.69(+2.44%)
Jun 09, 2017 28.20 29.27 28.17 28.31 25,420 -0.53(-1.84%)
Jun 08, 2017 28.15 29.57 28.15 28.84 31,057 +0.26(+0.91%)
Jun 07, 2017 29.00 29.00 27.80 28.58 32,222 -0.42(-1.45%)
Jun 06, 2017 29.02 29.25 28.04 29.00 30,980 -0.05(-0.17%)
Jun 05, 2017 28.67 29.05 27.02 29.05 31,437 +0.00(+0.00%)
Jun 02, 2017 28.95 29.50 27.74 29.05 19,479 +0.05(+0.17%)
Jun 01, 2017 28.50 29.49 27.70 29.00 18,131 +1.31(+4.73%)
May 31, 2017 29.10 29.40 27.39 27.69 26,541 -1.48(-5.07%)
May 30, 2017 28.56 29.88 27.60 29.17 24,817 -0.73(-2.44%)
May 26, 2017 28.50 29.98 27.17 29.90 27,205 +1.84(+6.56%)
May 25, 2017 28.10 28.10 27.50 28.06 11,735 -0.18(-0.64%)
May 24, 2017 26.63 28.50 26.63 28.24 13,054 +0.44(+1.58%)
May 23, 2017 28.01 28.74 27.75 27.80 20,974 -0.21(-0.75%)
May 22, 2017 28.76 28.76 27.57 28.01 18,060 +0.01(+0.04%)
May 19, 2017 27.20 29.20 27.20 28.00 18,601 +0.87(+3.21%)
May 18, 2017 27.25 27.25 26.50 27.13 20,343 -0.13(-0.48%)
May 17, 2017 31.33 31.33 27.08 27.26 10,158 -0.02(-0.07%)
May 16, 2017 27.39 28.00 24.36 27.28 48,518 -0.51(-1.84%)
May 15, 2017 27.11 27.79 27.11 27.79 10,185 +0.72(+2.66%)
May 12, 2017 26.75 27.25 26.00 27.07 18,138 -0.42(-1.53%)
May 11, 2017 27.35 27.50 27.30 27.49 22,534 -0.01(-0.04%)
May 10, 2017 27.70 27.80 27.35 27.50 13,576 -0.20(-0.72%)
May 09, 2017 27.50 28.00 27.35 27.70 26,784 +0.85(+3.17%)
May 08, 2017 26.01 27.03 26.01 26.85 9,992 +0.35(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.