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

Silverbow Resources Inc (NY: SBOW )

34.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2019 8.120 8.120 7.640 7.900 20,335 -0.23(-2.83%)
Oct 30, 2019 8.530 8.530 8.050 8.130 30,006 -0.41(-4.80%)
Oct 29, 2019 8.340 8.740 8.340 8.540 22,120 +0.11(+1.30%)
Oct 28, 2019 8.650 8.830 8.390 8.430 25,847 -0.20(-2.32%)
Oct 25, 2019 8.370 8.775 8.330 8.630 16,500 +0.18(+2.13%)
Oct 24, 2019 8.700 8.705 8.390 8.450 25,531 -0.21(-2.42%)
Oct 23, 2019 8.060 8.710 7.870 8.660 42,403 +0.64(+7.98%)
Oct 22, 2019 7.410 8.106 7.400 8.020 41,703 +0.59(+7.94%)
Oct 21, 2019 7.520 7.520 7.100 7.430 59,338 -0.06(-0.80%)
Oct 18, 2019 8.090 8.090 7.450 7.490 42,300 -0.64(-7.87%)
Oct 17, 2019 8.250 8.280 7.668 8.130 61,704 -0.07(-0.85%)
Oct 16, 2019 8.670 8.830 8.150 8.200 69,824 -0.51(-5.86%)
Oct 15, 2019 8.770 9.260 8.640 8.710 77,479 -0.10(-1.14%)
Oct 14, 2019 8.930 8.983 8.750 8.810 16,770 -0.26(-2.87%)
Oct 11, 2019 8.990 9.290 8.650 9.070 77,100 +0.25(+2.83%)
Oct 10, 2019 8.710 8.919 8.500 8.820 26,800 +0.10(+1.15%)
Oct 09, 2019 9.480 9.640 8.580 8.720 48,647 -0.62(-6.64%)
Oct 08, 2019 9.930 9.930 9.290 9.340 28,802 -0.59(-5.94%)
Oct 07, 2019 9.590 10.04 9.580 9.930 35,715 +0.47(+4.97%)
Oct 04, 2019 9.100 9.510 9.000 9.460 29,000 +0.42(+4.65%)
Oct 03, 2019 9.020 9.050 8.720 9.040 34,350 -0.06(-0.66%)
Oct 02, 2019 8.980 9.400 8.707 9.100 45,681 -0.03(-0.33%)
Oct 01, 2019 9.760 9.870 9.040 9.130 26,294 -0.56(-5.78%)
Sep 30, 2019 9.840 9.965 9.576 9.690 23,937 -0.19(-1.92%)
Sep 27, 2019 9.600 10.03 9.600 9.880 15,300 +0.16(+1.65%)
Sep 26, 2019 9.980 9.980 9.570 9.720 21,813 -0.40(-3.95%)
Sep 25, 2019 9.680 10.28 9.680 10.12 24,270 +0.37(+3.79%)
Sep 24, 2019 10.73 10.88 9.560 9.750 59,370 -0.97(-9.05%)
Sep 23, 2019 10.22 10.81 10.19 10.72 18,916 +0.38(+3.68%)
Sep 20, 2019 10.47 10.54 10.00 10.34 44,200 -0.12(-1.15%)
Sep 19, 2019 10.95 10.95 10.37 10.46 15,354 -0.38(-3.51%)
Sep 18, 2019 10.56 10.93 10.51 10.84 24,066 +0.25(+2.36%)
Sep 17, 2019 11.85 11.89 10.50 10.59 65,188 -1.30(-10.93%)
Sep 16, 2019 11.50 12.30 11.44 11.89 59,314 +0.96(+8.78%)
Sep 13, 2019 10.91 10.99 10.74 10.93 43,900 +0.16(+1.49%)
Sep 12, 2019 10.59 10.84 10.39 10.77 22,118 +0.04(+0.37%)
Sep 11, 2019 10.48 10.95 10.39 10.73 20,768 +0.35(+3.37%)
Sep 10, 2019 9.630 11.06 9.511 10.38 71,040 +0.79(+8.24%)
Sep 09, 2019 8.820 9.620 8.640 9.590 92,941 +0.90(+10.36%)
Sep 06, 2019 8.680 8.960 8.600 8.690 33,600 -0.06(-0.69%)
Sep 05, 2019 8.940 8.950 8.680 8.750 72,112 -0.01(-0.11%)
Sep 04, 2019 8.690 8.900 8.665 8.760 23,127 +0.28(+3.30%)
Sep 03, 2019 8.570 8.580 8.250 8.480 41,256 -0.20(-2.30%)
Aug 30, 2019 9.060 9.060 8.560 8.680 16,900 -0.31(-3.45%)
Aug 29, 2019 9.150 9.150 8.710 8.990 33,564 +0.00(+0.00%)
Aug 28, 2019 8.950 9.040 8.540 8.990 41,939 +0.08(+0.90%)
Aug 27, 2019 9.210 9.350 8.400 8.910 73,293 -0.23(-2.52%)
Aug 26, 2019 8.140 9.140 8.140 9.140 34,274 +1.17(+14.68%)
Aug 23, 2019 8.530 8.530 7.900 7.970 25,400 -0.65(-7.54%)
Aug 22, 2019 9.000 9.284 8.620 8.620 34,312 -0.32(-3.58%)
Aug 21, 2019 8.450 8.990 8.420 8.940 32,937 +0.54(+6.43%)
Aug 20, 2019 8.450 8.540 8.100 8.400 10,592 -0.07(-0.83%)
Aug 19, 2019 8.550 8.660 8.400 8.470 16,145 +0.09(+1.07%)
Aug 16, 2019 8.080 8.860 8.080 8.380 38,300 +0.34(+4.23%)
Aug 15, 2019 8.010 8.305 7.730 8.040 35,482 +0.03(+0.37%)
Aug 14, 2019 7.990 8.140 7.400 8.010 27,582 -0.24(-2.91%)
Aug 13, 2019 8.160 8.880 8.080 8.250 55,538 +0.01(+0.12%)
Aug 12, 2019 8.660 8.670 7.900 8.240 55,211 -0.42(-4.85%)
Aug 09, 2019 9.340 9.350 8.583 8.660 48,200 -0.66(-7.08%)
Aug 08, 2019 9.270 10.00 9.255 9.320 50,416 +0.43(+4.84%)
Aug 07, 2019 8.840 9.111 8.840 8.890 13,646 -0.07(-0.78%)
Aug 06, 2019 9.000 9.200 8.830 8.960 32,764 +0.09(+1.01%)
Aug 05, 2019 9.450 9.510 8.825 8.870 26,331 -0.73(-7.60%)
Aug 02, 2019 9.380 9.710 9.160 9.600 15,100 +0.27(+2.89%)
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.