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 (%)
Jan 29, 2021 5.550 5.800 5.410 5.430 36,200 -0.22(-3.89%)
Jan 28, 2021 5.790 5.790 5.550 5.650 28,119 -0.02(-0.35%)
Jan 27, 2021 5.630 5.860 5.551 5.670 48,685 +0.07(+1.25%)
Jan 26, 2021 5.710 5.920 5.580 5.600 22,952 -0.11(-1.93%)
Jan 25, 2021 5.740 5.780 5.580 5.710 22,187 +0.00(+0.00%)
Jan 22, 2021 5.600 5.750 5.600 5.710 18,000 +0.00(+0.00%)
Jan 21, 2021 6.000 6.000 5.670 5.710 32,534 -0.25(-4.19%)
Jan 20, 2021 6.080 6.200 5.776 5.960 43,169 -0.08(-1.32%)
Jan 19, 2021 5.930 6.230 5.770 6.040 123,195 +0.22(+3.78%)
Jan 15, 2021 6.090 6.141 5.810 5.820 71,700 -0.28(-4.59%)
Jan 14, 2021 6.030 6.400 6.030 6.100 77,871 +0.02(+0.33%)
Jan 13, 2021 5.810 6.329 5.810 6.080 100,328 +0.21(+3.58%)
Jan 12, 2021 5.660 5.958 5.660 5.870 72,230 +0.22(+3.89%)
Jan 11, 2021 5.490 5.900 5.450 5.650 133,231 +0.23(+4.24%)
Jan 08, 2021 5.750 5.830 5.350 5.420 75,200 -0.22(-3.90%)
Jan 07, 2021 5.710 5.890 5.570 5.640 59,681 -0.03(-0.53%)
Jan 06, 2021 5.610 5.870 5.601 5.670 126,731 +0.06(+1.07%)
Jan 05, 2021 5.500 5.750 5.495 5.610 89,709 +0.13(+2.37%)
Jan 04, 2021 5.300 5.590 5.300 5.480 49,833 +0.17(+3.20%)
Dec 31, 2020 5.310 5.310 5.310 56,591 +0.03(+0.57%)
Dec 30, 2020 5.270 5.450 5.160 5.280 56,591 +0.03(+0.57%)
Dec 29, 2020 5.200 5.460 5.030 5.250 73,135 +0.01(+0.19%)
Dec 28, 2020 5.620 5.620 5.150 5.240 85,204 -0.40(-7.09%)
Dec 24, 2020 5.530 5.720 5.455 5.640 25,500 +0.06(+1.08%)
Dec 23, 2020 5.570 5.710 5.500 5.580 110,139 +0.12(+2.20%)
Dec 22, 2020 5.440 5.650 5.370 5.460 65,677 +0.02(+0.37%)
Dec 21, 2020 5.290 5.590 5.235 5.440 86,111 -0.07(-1.27%)
Dec 18, 2020 5.460 5.750 5.370 5.510 101,500 -0.05(-0.90%)
Dec 17, 2020 5.490 5.650 5.440 5.560 53,697 +0.05(+0.91%)
Dec 16, 2020 5.590 5.600 5.490 5.510 37,152 -0.06(-1.08%)
Dec 15, 2020 5.530 5.590 5.430 5.570 28,982 +0.01(+0.18%)
Dec 14, 2020 5.770 5.770 5.360 5.560 99,598 -0.06(-1.07%)
Dec 11, 2020 5.530 5.780 5.440 5.620 43,000 +0.02(+0.36%)
Dec 10, 2020 5.230 5.600 5.050 5.600 157,331 +0.39(+7.49%)
Dec 09, 2020 5.190 5.325 5.020 5.210 87,433 +0.10(+1.96%)
Dec 08, 2020 5.080 5.260 5.080 5.110 72,743 -0.01(-0.20%)
Dec 07, 2020 5.510 5.519 5.000 5.120 58,052 -0.44(-7.91%)
Dec 04, 2020 5.460 5.600 5.110 5.560 69,000 +0.36(+6.92%)
Dec 03, 2020 5.620 5.632 5.150 5.200 174,282 -0.51(-8.93%)
Dec 02, 2020 5.560 5.910 5.560 5.710 37,515 +0.08(+1.42%)
Dec 01, 2020 5.870 5.940 5.500 5.630 46,724 -0.18(-3.10%)
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%)
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.