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

Silverbow Resources Inc (NY: SBOW )

32.71 -1.36 (-3.99%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 2.670 2.850 2.660 2.810 169,800 +0.04(+1.44%)
Feb 27, 2020 2.910 3.080 2.740 2.770 241,320 -0.26(-8.58%)
Feb 26, 2020 3.020 3.264 2.880 3.030 138,203 +0.03(+1.00%)
Feb 25, 2020 3.400 3.420 2.890 3.000 191,919 -0.38(-11.24%)
Feb 24, 2020 3.520 3.900 3.310 3.380 181,136 -0.28(-7.65%)
Feb 21, 2020 3.940 3.950 3.640 3.660 160,700 -0.33(-8.27%)
Feb 20, 2020 4.150 4.258 3.990 3.990 83,614 -0.14(-3.39%)
Feb 19, 2020 3.900 4.277 3.900 4.130 120,456 +0.26(+6.72%)
Feb 18, 2020 3.750 4.080 3.750 3.870 104,264 +0.09(+2.38%)
Feb 14, 2020 4.040 4.050 3.760 3.780 85,700 -0.11(-2.83%)
Feb 13, 2020 4.240 4.240 3.880 3.890 117,024 -0.40(-9.32%)
Feb 12, 2020 4.430 4.460 4.080 4.290 155,506 +0.03(+0.70%)
Feb 11, 2020 4.400 4.570 4.250 4.260 82,611 -0.08(-1.84%)
Feb 10, 2020 4.870 4.870 4.310 4.340 179,205 -0.43(-9.01%)
Feb 07, 2020 5.020 5.020 4.770 4.770 63,100 -0.31(-6.10%)
Feb 06, 2020 5.600 5.601 4.885 5.080 108,374 -0.50(-8.96%)
Feb 05, 2020 5.040 5.649 5.027 5.580 88,934 +0.70(+14.34%)
Feb 04, 2020 5.300 5.380 4.800 4.880 85,812 -0.30(-5.79%)
Feb 03, 2020 5.300 5.360 5.180 5.180 56,579 -0.14(-2.63%)
Jan 31, 2020 5.730 5.750 5.260 5.320 48,200 -0.57(-9.68%)
Jan 30, 2020 5.370 5.890 5.202 5.890 129,946 +0.50(+9.28%)
Jan 29, 2020 6.260 6.360 5.360 5.390 138,985 -0.87(-13.90%)
Jan 28, 2020 6.650 6.760 6.260 6.260 74,673 -0.48(-7.12%)
Jan 27, 2020 7.280 7.410 6.710 6.740 84,914 -0.75(-10.01%)
Jan 24, 2020 8.060 8.060 7.380 7.490 73,700 -0.55(-6.84%)
Jan 23, 2020 8.440 8.440 8.040 8.040 66,320 -0.53(-6.18%)
Jan 22, 2020 8.790 8.800 8.530 8.570 47,266 -0.23(-2.61%)
Jan 21, 2020 8.540 9.190 8.470 8.800 71,414 +0.26(+3.04%)
Jan 17, 2020 8.880 8.900 8.500 8.540 47,700 -0.21(-2.40%)
Jan 16, 2020 8.820 9.200 8.720 8.750 32,629 -0.06(-0.68%)
Jan 15, 2020 9.010 9.110 8.720 8.810 36,027 -0.21(-2.33%)
Jan 14, 2020 8.800 9.260 8.800 9.020 32,315 +0.22(+2.50%)
Jan 13, 2020 9.180 9.533 8.600 8.800 60,946 -0.36(-3.93%)
Jan 10, 2020 9.750 9.859 9.140 9.160 39,200 -0.60(-6.15%)
Jan 09, 2020 9.500 9.770 9.320 9.760 41,366 +0.25(+2.63%)
Jan 08, 2020 9.500 9.880 9.300 9.510 53,032 -0.17(-1.76%)
Jan 07, 2020 10.14 10.36 9.610 9.680 46,944 -0.60(-5.84%)
Jan 06, 2020 10.46 10.46 10.23 10.28 24,199 -0.06(-0.58%)
Jan 03, 2020 10.56 10.56 10.13 10.34 34,100 -0.05(-0.48%)
Jan 02, 2020 9.930 10.40 9.930 10.39 42,829 +0.49(+4.95%)
Dec 31, 2019 9.910 10.19 9.810 9.900 43,400 -0.01(-0.10%)
Dec 30, 2019 9.900 10.05 9.800 9.910 25,207 +0.05(+0.51%)
Dec 27, 2019 10.40 10.40 9.860 9.860 49,600 -0.51(-4.92%)
Dec 26, 2019 10.45 10.72 10.26 10.37 53,965 -0.08(-0.77%)
Dec 24, 2019 10.34 10.57 10.23 10.45 16,100 +0.13(+1.26%)
Dec 23, 2019 10.26 10.46 10.18 10.32 26,841 +0.06(+0.58%)
Dec 20, 2019 10.56 10.58 10.00 10.26 136,800 -0.23(-2.19%)
Dec 19, 2019 10.67 10.84 10.36 10.49 51,912 -0.17(-1.59%)
Dec 18, 2019 10.40 10.88 10.23 10.66 44,357 +0.26(+2.50%)
Dec 17, 2019 10.17 10.88 10.17 10.40 83,091 +0.25(+2.46%)
Dec 16, 2019 9.850 10.40 9.593 10.15 66,574 +0.19(+1.91%)
Dec 13, 2019 10.21 10.27 9.835 9.960 27,500 -0.29(-2.83%)
Dec 12, 2019 9.500 10.51 9.078 10.25 68,153 +0.78(+8.24%)
Dec 11, 2019 9.720 9.870 9.400 9.470 30,597 -0.19(-1.97%)
Dec 10, 2019 9.800 9.857 9.525 9.660 12,449 -0.15(-1.53%)
Dec 09, 2019 9.280 10.11 9.280 9.810 45,346 +0.52(+5.60%)
Dec 06, 2019 8.940 9.420 8.940 9.290 57,700 +0.39(+4.38%)
Dec 05, 2019 9.170 9.170 8.780 8.900 28,400 -0.10(-1.11%)
Dec 04, 2019 8.730 9.350 8.670 9.000 45,059 +0.39(+4.53%)
Dec 03, 2019 8.620 8.730 8.300 8.610 26,918 -0.10(-1.15%)
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.