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 -0.10 (-0.29%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2020 6.130 6.130 5.740 5.810 56,897 -0.37(-5.99%)
Nov 27, 2020 6.250 6.279 6.110 6.180 12,900 -0.04(-0.64%)
Nov 25, 2020 6.240 6.400 5.950 6.220 34,700 -0.15(-2.35%)
Nov 24, 2020 6.380 6.580 5.910 6.370 118,478 +0.04(+0.63%)
Nov 23, 2020 6.020 6.420 6.020 6.330 155,716 +0.33(+5.50%)
Nov 20, 2020 5.840 6.000 5.840 6.000 34,000 +0.07(+1.18%)
Nov 19, 2020 5.740 5.950 5.590 5.930 42,026 +0.07(+1.19%)
Nov 18, 2020 5.490 6.100 5.450 5.860 169,063 +0.40(+7.33%)
Nov 17, 2020 5.300 5.792 5.250 5.460 190,365 +0.10(+1.87%)
Nov 16, 2020 5.380 5.480 5.228 5.360 123,351 +0.09(+1.71%)
Nov 13, 2020 5.200 5.290 5.070 5.270 92,300 +0.08(+1.54%)
Nov 12, 2020 5.220 5.420 5.100 5.190 54,305 -0.04(-0.76%)
Nov 11, 2020 4.950 5.485 4.900 5.230 183,124 +0.32(+6.52%)
Nov 10, 2020 4.755 4.990 4.666 4.910 24,470 +0.11(+2.29%)
Nov 09, 2020 4.760 5.040 4.610 4.800 97,728 +0.19(+4.12%)
Nov 06, 2020 4.690 4.734 4.380 4.610 93,700 -0.13(-2.74%)
Nov 05, 2020 4.600 4.900 4.600 4.740 145,299 -0.05(-1.04%)
Nov 04, 2020 4.930 5.100 4.760 4.790 53,956 -0.17(-3.43%)
Nov 03, 2020 4.890 5.150 4.860 4.960 27,894 +0.12(+2.48%)
Nov 02, 2020 4.640 4.860 4.640 4.840 57,645 +0.17(+3.64%)
Oct 30, 2020 4.600 4.720 4.546 4.670 13,400 -0.01(-0.21%)
Oct 29, 2020 4.690 4.800 4.500 4.680 22,369 -0.07(-1.47%)
Oct 28, 2020 4.950 4.950 4.580 4.750 72,552 -0.32(-6.31%)
Oct 27, 2020 5.000 5.110 4.976 5.070 29,279 +0.04(+0.80%)
Oct 26, 2020 5.050 5.090 4.950 5.030 29,026 -0.09(-1.76%)
Oct 23, 2020 5.150 5.250 5.020 5.120 52,200 -0.09(-1.73%)
Oct 22, 2020 4.845 5.280 4.827 5.210 112,824 +0.39(+8.03%)
Oct 21, 2020 4.800 4.980 4.720 4.823 66,569 +0.02(+0.48%)
Oct 20, 2020 4.330 4.840 4.260 4.800 109,268 +0.47(+10.85%)
Oct 19, 2020 4.330 4.450 4.110 4.330 61,629 +0.04(+0.93%)
Oct 16, 2020 4.330 4.390 4.200 4.290 30,900 -0.04(-0.92%)
Oct 15, 2020 4.210 4.480 4.090 4.330 38,941 -0.01(-0.23%)
Oct 14, 2020 4.410 4.530 4.320 4.340 43,891 -0.04(-0.91%)
Oct 13, 2020 4.400 4.430 4.273 4.380 21,824 -0.04(-0.90%)
Oct 12, 2020 4.260 4.450 4.200 4.420 107,929 +0.06(+1.38%)
Oct 09, 2020 4.330 4.450 4.170 4.360 103,300 +0.06(+1.40%)
Oct 08, 2020 4.110 4.310 4.070 4.300 76,966 +0.19(+4.62%)
Oct 07, 2020 3.980 4.190 3.950 4.110 68,532 +0.07(+1.73%)
Oct 06, 2020 4.130 4.180 3.940 4.040 108,271 -0.04(-0.98%)
Oct 05, 2020 4.010 4.190 3.940 4.080 75,335 +0.17(+4.35%)
Oct 02, 2020 3.820 4.000 3.800 3.910 58,900 +0.05(+1.30%)
Oct 01, 2020 3.860 3.970 3.830 3.860 71,611 -0.07(-1.78%)
Sep 30, 2020 4.030 4.190 3.900 3.930 44,016 -0.12(-2.96%)
Sep 29, 2020 3.990 4.100 3.880 4.050 40,882 +0.03(+0.75%)
Sep 28, 2020 4.000 4.110 4.000 4.020 79,903 +0.00(+0.00%)
Sep 25, 2020 3.940 4.030 3.880 4.020 47,700 +0.02(+0.50%)
Sep 24, 2020 4.040 4.140 3.860 4.000 88,772 -0.09(-2.20%)
Sep 23, 2020 4.280 4.380 4.078 4.090 50,074 -0.19(-4.44%)
Sep 22, 2020 4.320 4.420 4.240 4.280 30,005 -0.02(-0.47%)
Sep 21, 2020 4.500 4.543 4.170 4.300 67,728 -0.30(-6.52%)
Sep 18, 2020 4.890 4.920 4.600 4.600 137,000 -0.27(-5.54%)
Sep 17, 2020 4.600 5.000 4.410 4.870 144,610 +0.25(+5.41%)
Sep 16, 2020 4.470 4.730 4.420 4.620 66,183 +0.14(+3.12%)
Sep 15, 2020 4.400 4.593 4.334 4.480 50,566 +0.13(+2.99%)
Sep 14, 2020 4.160 4.420 4.070 4.350 105,703 +0.19(+4.57%)
Sep 11, 2020 4.240 4.270 4.030 4.160 73,000 -0.13(-3.03%)
Sep 10, 2020 4.330 4.372 4.230 4.290 80,402 -0.06(-1.38%)
Sep 09, 2020 4.350 4.440 4.230 4.350 65,409 -0.01(-0.23%)
Sep 08, 2020 4.450 4.499 4.130 4.360 141,265 -0.09(-2.02%)
Sep 04, 2020 4.500 4.580 4.200 4.450 238,800 -0.02(-0.45%)
Sep 03, 2020 4.480 4.630 4.360 4.470 123,890 -0.05(-1.11%)
Sep 02, 2020 4.910 4.910 4.460 4.520 120,386 -0.35(-7.19%)
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.