Skip to main content

Silverbow Resources Inc (NY: SBOW )

34.50 -0.19 (-0.55%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.19 34.71 34.19 34.69 244,006 +0.26(+0.76%)
Mar 26, 2024 35.46 35.46 34.33 34.43 268,860 -0.91(-2.57%)
Mar 25, 2024 34.87 35.36 34.64 35.34 236,137 +0.67(+1.93%)
Mar 22, 2024 34.79 34.81 34.00 34.67 390,231 -0.08(-0.23%)
Mar 21, 2024 34.94 35.00 34.47 34.75 443,139 -0.22(-0.63%)
Mar 20, 2024 35.26 35.33 34.64 34.97 423,632 -0.48(-1.35%)
Mar 19, 2024 35.05 35.75 34.64 35.45 515,180 +0.30(+0.85%)
Mar 18, 2024 33.99 35.27 33.33 35.15 564,504 +1.23(+3.63%)
Mar 15, 2024 33.37 34.40 33.37 33.92 1,098,963 +0.51(+1.53%)
Mar 14, 2024 32.00 33.65 31.90 33.41 480,743 +1.47(+4.60%)
Mar 13, 2024 32.21 32.95 31.76 31.94 728,786 +0.22(+0.69%)
Mar 12, 2024 31.30 31.81 30.58 31.72 299,165 +0.38(+1.21%)
Mar 11, 2024 30.52 31.38 30.18 31.34 229,913 +0.57(+1.85%)
Mar 08, 2024 30.75 31.55 30.75 30.77 330,028 +0.21(+0.69%)
Mar 07, 2024 30.77 31.49 30.50 30.56 290,071 -0.10(-0.33%)
Mar 06, 2024 31.16 31.52 30.24 30.66 463,018 -0.07(-0.23%)
Mar 05, 2024 29.36 31.52 29.13 30.73 744,429 +1.25(+4.24%)
Mar 04, 2024 30.00 30.45 29.48 29.48 470,980 -0.31(-1.04%)
Mar 01, 2024 29.10 30.33 28.76 29.79 576,335 +1.40(+4.93%)
Feb 29, 2024 27.19 29.93 26.35 28.39 794,239 -0.06(-0.21%)
Feb 28, 2024 28.57 29.01 28.15 28.45 353,870 -0.14(-0.49%)
Feb 27, 2024 27.86 28.78 27.80 28.59 484,600 +0.95(+3.44%)
Feb 26, 2024 27.43 27.66 27.09 27.64 250,462 +0.21(+0.77%)
Feb 23, 2024 27.58 27.72 27.06 27.43 322,195 -0.67(-2.38%)
Feb 22, 2024 27.88 28.23 27.39 28.10 336,557 +0.05(+0.18%)
Feb 21, 2024 27.77 28.86 27.64 28.05 516,004 +0.56(+2.04%)
Feb 20, 2024 27.70 27.74 27.06 27.49 226,453 -0.42(-1.50%)
Feb 16, 2024 27.83 28.30 27.24 27.91 289,254 +0.21(+0.76%)
Feb 15, 2024 26.20 27.88 26.20 27.70 436,001 +1.57(+6.01%)
Feb 14, 2024 26.55 27.03 25.88 26.13 350,783 -0.21(-0.80%)
Feb 13, 2024 27.05 27.27 26.17 26.34 536,473 -1.15(-4.18%)
Feb 12, 2024 26.99 28.53 26.99 27.49 547,173 +0.95(+3.58%)
Feb 09, 2024 27.21 27.36 26.51 26.54 273,910 -0.67(-2.46%)
Feb 08, 2024 26.38 27.36 26.31 27.21 398,304 +0.67(+2.52%)
Feb 07, 2024 26.50 26.70 26.09 26.54 225,883 +0.10(+0.38%)
Feb 06, 2024 26.08 26.74 26.00 26.44 516,291 +0.45(+1.73%)
Feb 05, 2024 25.82 26.16 25.51 25.99 355,589 -0.20(-0.76%)
Feb 02, 2024 26.15 26.52 25.75 26.19 463,669 -0.12(-0.46%)
Feb 01, 2024 27.07 27.65 25.76 26.31 359,079 -0.25(-0.94%)
Jan 31, 2024 27.81 27.81 26.55 26.56 348,551 -1.24(-4.46%)
Jan 30, 2024 26.77 27.82 26.68 27.80 423,344 +0.61(+2.24%)
Jan 29, 2024 27.24 27.24 26.60 27.19 223,070 -0.17(-0.62%)
Jan 26, 2024 27.82 28.01 26.82 27.36 316,735 -0.28(-1.01%)
Jan 25, 2024 27.28 27.67 26.65 27.64 294,601 +0.82(+3.06%)
Jan 24, 2024 26.68 26.96 26.28 26.82 341,086 +0.47(+1.78%)
Jan 23, 2024 26.24 26.56 25.97 26.35 325,953 +0.21(+0.80%)
Jan 22, 2024 25.64 26.30 25.58 26.14 364,197 +0.44(+1.71%)
Jan 19, 2024 25.93 25.93 25.34 25.70 493,927 -0.17(-0.66%)
Jan 18, 2024 25.92 25.92 25.19 25.87 307,784 +0.03(+0.12%)
Jan 17, 2024 25.88 26.18 25.55 25.84 285,225 -0.37(-1.41%)
Jan 16, 2024 27.23 27.47 26.10 26.21 581,546 -1.29(-4.69%)
Jan 12, 2024 28.02 28.19 27.17 27.50 261,746 +0.22(+0.81%)
Jan 11, 2024 26.69 27.71 26.59 27.28 461,445 +0.06(+0.22%)
Jan 10, 2024 27.08 27.24 26.55 27.22 339,844 -0.17(-0.62%)
Jan 09, 2024 27.96 27.96 26.86 27.39 292,365 -0.47(-1.69%)
Jan 08, 2024 27.28 27.88 26.75 27.86 380,508 -0.24(-0.85%)
Jan 05, 2024 28.21 28.42 27.74 28.10 275,983 -0.06(-0.21%)
Jan 04, 2024 29.50 29.88 28.14 28.16 221,842 -0.94(-3.23%)
Jan 03, 2024 29.01 29.53 28.46 29.10 337,785 +0.49(+1.71%)
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.