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 (%)
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%)
Aug 01, 2019 10.36 10.36 9.295 9.330 43,999 -1.06(-10.20%)
Jul 31, 2019 10.52 11.14 10.26 10.39 52,242 -0.01(-0.10%)
Jul 30, 2019 10.58 10.75 10.23 10.40 95,657 -0.06(-0.57%)
Jul 29, 2019 10.35 10.63 10.29 10.46 10,325 +0.08(+0.77%)
Jul 26, 2019 10.16 10.55 9.980 10.38 19,400 +0.17(+1.67%)
Jul 25, 2019 11.17 11.26 10.21 10.21 28,269 -0.90(-8.10%)
Jul 24, 2019 11.15 11.32 11.08 11.11 16,610 -0.14(-1.24%)
Jul 23, 2019 11.86 11.95 11.10 11.25 34,184 -0.61(-5.14%)
Jul 22, 2019 12.00 12.20 11.77 11.86 7,129 -0.01(-0.08%)
Jul 19, 2019 11.77 11.99 11.68 11.87 16,800 +0.07(+0.59%)
Jul 18, 2019 12.20 12.20 11.62 11.80 24,110 -0.26(-2.16%)
Jul 17, 2019 13.08 13.08 12.06 12.06 19,797 -0.96(-7.37%)
Jul 16, 2019 13.03 13.24 13.02 13.02 5,050 +0.05(+0.39%)
Jul 15, 2019 13.49 13.57 12.90 12.97 15,473 -0.55(-4.07%)
Jul 12, 2019 13.50 13.74 13.46 13.52 7,700 +0.12(+0.90%)
Jul 11, 2019 13.58 13.88 13.34 13.40 20,438 -0.33(-2.40%)
Jul 10, 2019 13.16 13.75 12.98 13.73 16,377 +0.69(+5.29%)
Jul 09, 2019 12.86 13.11 12.71 13.04 14,595 +0.08(+0.62%)
Jul 08, 2019 12.84 13.07 12.67 12.96 11,331 +0.12(+0.93%)
Jul 05, 2019 12.93 13.05 12.46 12.84 15,400 -0.09(-0.70%)
Jul 03, 2019 12.82 13.04 12.74 12.93 10,800 +0.22(+1.73%)
Jul 02, 2019 13.60 13.80 12.59 12.71 23,931 -1.06(-7.70%)
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.