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, 2020 3.220 3.280 3.070 3.210 105,130 -0.01(-0.31%)
Jun 29, 2020 3.080 3.270 3.060 3.220 115,812 +0.07(+2.22%)
Jun 26, 2020 3.390 3.460 3.070 3.150 932,800 -0.29(-8.43%)
Jun 25, 2020 3.480 3.700 3.390 3.440 164,217 -0.10(-2.82%)
Jun 24, 2020 3.880 3.880 3.460 3.540 176,451 -0.39(-9.92%)
Jun 23, 2020 3.720 4.000 3.660 3.930 180,238 +0.30(+8.26%)
Jun 22, 2020 3.810 3.825 3.420 3.630 300,665 +0.00(+0.00%)
Jun 19, 2020 3.990 4.050 3.620 3.630 208,800 -0.21(-5.47%)
Jun 18, 2020 3.940 4.080 3.730 3.840 154,115 -0.10(-2.54%)
Jun 17, 2020 4.180 4.319 3.910 3.940 180,742 -0.31(-7.29%)
Jun 16, 2020 4.750 4.751 4.100 4.250 227,162 -0.25(-5.56%)
Jun 15, 2020 4.010 4.650 3.950 4.500 147,917 +0.25(+5.88%)
Jun 12, 2020 4.420 4.424 4.020 4.250 169,400 +0.03(+0.71%)
Jun 11, 2020 4.300 4.480 4.000 4.220 257,407 -0.44(-9.44%)
Jun 10, 2020 4.960 4.960 4.460 4.660 209,579 -0.36(-7.17%)
Jun 09, 2020 5.070 5.110 4.750 5.020 200,669 -0.19(-3.65%)
Jun 08, 2020 5.010 5.240 4.800 5.210 463,970 +0.66(+14.51%)
Jun 05, 2020 4.090 4.580 4.090 4.550 394,300 +0.54(+13.47%)
Jun 04, 2020 3.850 4.010 3.795 4.010 134,843 +0.17(+4.43%)
Jun 03, 2020 3.820 4.030 3.820 3.840 153,010 +0.02(+0.52%)
Jun 02, 2020 3.760 3.965 3.760 3.820 111,551 +0.07(+1.87%)
Jun 01, 2020 3.750 3.990 3.700 3.750 165,339 -0.03(-0.79%)
May 29, 2020 4.210 4.280 3.760 3.780 266,600 -0.36(-8.70%)
May 28, 2020 4.600 4.600 4.130 4.140 134,133 -0.36(-8.00%)
May 27, 2020 4.500 4.642 4.284 4.500 127,643 +0.06(+1.35%)
May 26, 2020 4.260 4.580 4.170 4.440 217,520 +0.34(+8.29%)
May 22, 2020 4.060 4.190 3.900 4.100 128,000 -0.04(-0.97%)
May 21, 2020 4.250 4.370 4.000 4.140 129,788 -0.12(-2.82%)
May 20, 2020 4.340 4.720 4.170 4.260 468,288 +0.06(+1.43%)
May 19, 2020 4.600 4.690 4.190 4.200 328,411 -0.35(-7.69%)
May 18, 2020 4.260 4.610 4.210 4.550 148,306 +0.49(+12.07%)
May 15, 2020 4.000 4.220 3.900 4.060 145,500 +0.15(+3.84%)
May 14, 2020 4.220 4.315 3.830 3.910 206,194 -0.23(-5.56%)
May 13, 2020 4.200 4.200 3.890 4.140 126,009 -0.05(-1.19%)
May 12, 2020 4.670 4.700 4.130 4.190 157,869 -0.45(-9.70%)
May 11, 2020 4.470 4.840 4.440 4.640 183,714 +0.13(+2.88%)
May 08, 2020 4.560 4.670 4.305 4.510 217,600 -0.05(-1.10%)
May 07, 2020 4.710 5.279 4.520 4.560 230,257 -0.29(-5.98%)
May 06, 2020 5.230 5.510 4.710 4.850 147,819 -0.51(-9.51%)
May 05, 2020 5.780 5.780 5.180 5.360 268,914 -0.05(-0.92%)
May 04, 2020 5.200 5.500 5.010 5.410 152,168 +0.16(+3.05%)
May 01, 2020 5.120 5.400 4.860 5.250 237,300 -0.16(-2.96%)
Apr 30, 2020 5.650 5.790 5.140 5.410 330,199 -0.33(-5.75%)
Apr 29, 2020 4.990 5.740 4.990 5.740 471,091 +0.83(+16.90%)
Apr 28, 2020 5.150 5.190 4.400 4.910 502,273 -0.10(-2.00%)
Apr 27, 2020 4.530 5.060 4.340 5.010 479,794 +0.34(+7.28%)
Apr 24, 2020 5.460 5.680 3.950 4.670 634,600 -0.77(-14.15%)
Apr 23, 2020 5.450 5.750 4.900 5.440 538,182 -0.61(-10.08%)
Apr 22, 2020 4.000 6.430 3.990 6.050 4,868,196 +2.25(+59.21%)
Apr 21, 2020 2.670 3.870 2.650 3.800 583,389 +1.14(+42.86%)
Apr 20, 2020 2.600 2.960 2.500 2.660 300,982 +0.02(+0.76%)
Apr 17, 2020 2.410 2.720 2.410 2.640 111,000 +0.28(+11.86%)
Apr 16, 2020 2.700 2.720 2.340 2.360 160,286 -0.33(-12.27%)
Apr 15, 2020 2.970 3.040 2.680 2.690 161,463 -0.34(-11.22%)
Apr 14, 2020 3.060 3.100 2.865 3.030 174,083 -0.03(-0.98%)
Apr 13, 2020 3.650 3.650 2.940 3.060 174,814 -0.34(-10.00%)
Apr 09, 2020 3.540 3.790 3.200 3.400 130,900 -0.02(-0.58%)
Apr 08, 2020 2.930 3.540 2.890 3.420 124,972 +0.51(+17.53%)
Apr 07, 2020 3.150 3.190 2.810 2.910 109,528 -0.10(-3.32%)
Apr 06, 2020 2.870 3.035 2.560 3.010 158,819 +0.24(+8.66%)
Apr 03, 2020 2.410 2.940 2.245 2.770 144,900 +0.34(+13.99%)
Apr 02, 2020 2.370 2.630 2.320 2.430 98,455 +0.05(+2.10%)
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.