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 (%)
Jun 30, 2021 22.93 23.50 21.76 23.22 293,210 -0.08(-0.34%)
Jun 29, 2021 22.96 23.84 22.68 23.30 126,616 -0.05(-0.21%)
Jun 28, 2021 25.40 25.63 22.76 23.35 356,492 -2.13(-8.36%)
Jun 25, 2021 25.24 25.64 24.82 25.48 127,672 +0.47(+1.88%)
Jun 24, 2021 25.22 25.25 24.48 25.01 107,588 -0.22(-0.87%)
Jun 23, 2021 25.65 26.05 24.91 25.23 140,335 -0.03(-0.12%)
Jun 22, 2021 24.92 25.38 24.38 25.26 192,880 +0.19(+0.76%)
Jun 21, 2021 23.58 25.20 23.58 25.07 300,829 +1.58(+6.73%)
Jun 18, 2021 23.17 23.80 22.82 23.49 206,565 -0.02(-0.09%)
Jun 17, 2021 23.67 24.00 21.78 23.51 271,286 -0.41(-1.71%)
Jun 16, 2021 24.01 24.19 23.48 23.92 126,761 -0.08(-0.33%)
Jun 15, 2021 23.80 24.43 23.12 24.00 143,443 +0.20(+0.84%)
Jun 14, 2021 22.85 24.84 22.85 23.80 229,903 +1.16(+5.12%)
Jun 11, 2021 21.16 22.78 21.01 22.64 321,091 +1.55(+7.35%)
Jun 10, 2021 20.51 21.20 19.73 21.09 142,101 +1.18(+5.93%)
Jun 09, 2021 19.01 20.05 18.82 19.91 91,965 +0.74(+3.86%)
Jun 08, 2021 19.00 19.49 18.60 19.17 184,441 +0.01(+0.05%)
Jun 07, 2021 19.29 19.70 19.02 19.16 115,090 +0.12(+0.63%)
Jun 04, 2021 19.90 20.25 17.96 19.04 190,905 -0.76(-3.84%)
Jun 03, 2021 19.55 19.80 18.81 19.80 139,503 +0.47(+2.43%)
Jun 02, 2021 18.80 19.73 18.78 19.33 227,101 +0.60(+3.20%)
Jun 01, 2021 16.94 19.05 16.94 18.73 331,385 +2.13(+12.83%)
May 28, 2021 17.57 17.57 15.93 16.60 166,572 -0.44(-2.58%)
May 27, 2021 15.94 17.73 15.94 17.04 393,410 +1.38(+8.81%)
May 26, 2021 15.53 16.17 15.50 15.66 115,792 +0.16(+1.03%)
May 25, 2021 15.94 15.95 15.41 15.50 68,394 -0.49(-3.06%)
May 24, 2021 15.93 16.24 15.71 15.99 112,082 +0.49(+3.16%)
May 21, 2021 15.31 15.97 14.99 15.50 160,688 +0.50(+3.33%)
May 20, 2021 15.61 15.62 14.60 15.00 124,129 -0.50(-3.23%)
May 19, 2021 16.00 16.22 15.34 15.50 111,808 -0.74(-4.56%)
May 18, 2021 16.23 16.77 15.80 16.24 168,661 -0.01(-0.06%)
May 17, 2021 14.50 16.66 14.50 16.25 296,907 +1.72(+11.84%)
May 14, 2021 14.90 15.23 13.10 14.53 381,023 -1.08(-6.92%)
May 13, 2021 16.41 16.99 15.30 15.61 445,088 -0.07(-0.45%)
May 12, 2021 14.56 16.60 14.56 15.68 433,983 +1.34(+9.34%)
May 11, 2021 13.52 14.40 13.40 14.34 245,356 +0.96(+7.17%)
May 10, 2021 11.44 13.68 11.44 13.38 287,608 +2.23(+20.00%)
May 07, 2021 10.50 11.26 10.45 11.15 92,136 +0.69(+6.60%)
May 06, 2021 10.49 10.50 10.22 10.46 56,331 +0.14(+1.36%)
May 05, 2021 10.39 10.54 10.00 10.32 44,150 +0.01(+0.10%)
May 04, 2021 10.46 10.49 10.21 10.31 30,722 -0.13(-1.25%)
May 03, 2021 9.960 10.48 9.830 10.44 63,039 +0.73(+7.52%)
Apr 30, 2021 9.800 10.07 9.655 9.710 50,500 -0.14(-1.42%)
Apr 29, 2021 10.08 10.10 9.680 9.850 60,787 -0.12(-1.20%)
Apr 28, 2021 9.780 10.00 9.730 9.970 86,561 +0.22(+2.26%)
Apr 27, 2021 9.470 9.850 9.395 9.750 57,007 +0.15(+1.56%)
Apr 26, 2021 9.180 9.960 9.180 9.600 102,161 +0.51(+5.61%)
Apr 23, 2021 9.290 9.290 8.950 9.090 32,600 -0.06(-0.66%)
Apr 22, 2021 8.630 9.440 8.450 9.150 94,157 +0.62(+7.27%)
Apr 21, 2021 7.920 8.630 7.920 8.530 67,731 +0.48(+5.96%)
Apr 20, 2021 8.210 8.260 7.950 8.050 49,353 -0.02(-0.25%)
Apr 19, 2021 7.600 8.440 7.600 8.070 94,496 +0.30(+3.86%)
Apr 16, 2021 7.840 7.910 7.691 7.770 17,400 -0.02(-0.26%)
Apr 15, 2021 7.830 7.935 7.695 7.790 20,104 -0.09(-1.14%)
Apr 14, 2021 7.830 8.050 7.810 7.880 13,362 +0.02(+0.25%)
Apr 13, 2021 7.940 8.010 7.800 7.860 17,034 -0.14(-1.75%)
Apr 12, 2021 7.680 8.020 7.680 8.000 49,685 +0.22(+2.83%)
Apr 09, 2021 7.900 7.990 7.750 7.780 34,300 -0.19(-2.38%)
Apr 08, 2021 8.100 8.100 7.763 7.970 15,401 -0.10(-1.24%)
Apr 07, 2021 7.970 8.100 7.920 8.070 49,034 +0.09(+1.13%)
Apr 06, 2021 8.050 8.340 7.970 7.980 26,013 -0.04(-0.50%)
Apr 05, 2021 7.810 8.050 7.710 8.020 56,169 +0.02(+0.25%)
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.