Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silverbow Resources Inc (NY: SBOW )

32.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2020 4.940 5.010 4.650 4.940 146,093 +0.04(+0.82%)
Aug 28, 2020 4.790 5.030 4.690 4.900 168,700 +0.07(+1.45%)
Aug 27, 2020 4.700 4.860 4.620 4.830 140,973 +0.09(+1.90%)
Aug 26, 2020 4.780 4.850 4.620 4.740 88,616 -0.02(-0.42%)
Aug 25, 2020 4.730 4.830 4.600 4.760 100,052 +0.08(+1.71%)
Aug 24, 2020 4.460 4.725 4.460 4.680 149,362 +0.25(+5.64%)
Aug 21, 2020 4.640 4.640 4.270 4.430 213,300 -0.34(-7.13%)
Aug 20, 2020 4.800 5.250 4.600 4.770 402,986 -0.18(-3.64%)
Aug 19, 2020 4.400 4.950 4.300 4.950 305,938 +0.64(+14.85%)
Aug 18, 2020 4.060 4.470 4.030 4.310 175,317 +0.25(+6.16%)
Aug 17, 2020 4.300 4.350 3.940 4.060 146,339 -0.18(-4.25%)
Aug 14, 2020 3.850 4.370 3.850 4.240 243,600 +0.33(+8.44%)
Aug 13, 2020 3.880 3.910 3.740 3.910 72,814 +0.03(+0.77%)
Aug 12, 2020 4.110 4.110 3.750 3.880 198,678 -0.13(-3.24%)
Aug 11, 2020 3.900 4.110 3.820 4.010 207,400 +0.28(+7.51%)
Aug 10, 2020 3.510 3.790 3.510 3.730 234,900 +0.32(+9.38%)
Aug 07, 2020 3.420 3.479 3.260 3.410 146,700 -0.10(-2.85%)
Aug 06, 2020 3.530 3.700 3.360 3.510 192,131 -0.10(-2.77%)
Aug 05, 2020 3.700 3.780 3.510 3.610 195,731 -0.19(-5.00%)
Aug 04, 2020 3.730 3.860 3.655 3.800 194,161 +0.01(+0.26%)
Aug 03, 2020 3.570 3.870 3.520 3.790 144,176 +0.22(+6.16%)
Jul 31, 2020 3.840 3.840 3.530 3.570 69,800 -0.15(-4.03%)
Jul 30, 2020 3.620 3.760 3.530 3.720 131,910 -0.03(-0.80%)
Jul 29, 2020 3.690 3.790 3.590 3.750 74,070 +0.07(+1.90%)
Jul 28, 2020 3.910 3.944 3.620 3.680 113,172 -0.23(-5.88%)
Jul 27, 2020 4.110 4.260 3.910 3.910 104,101 -0.14(-3.46%)
Jul 24, 2020 3.910 4.215 3.910 4.050 77,400 +0.18(+4.65%)
Jul 23, 2020 4.080 4.270 3.870 3.870 116,371 -0.17(-4.21%)
Jul 22, 2020 3.820 4.090 3.710 4.040 244,056 +0.30(+8.02%)
Jul 21, 2020 3.660 3.820 3.660 3.740 73,484 +0.23(+6.55%)
Jul 20, 2020 3.540 3.722 3.490 3.510 112,721 -0.16(-4.36%)
Jul 17, 2020 3.580 3.750 3.500 3.670 62,900 +0.10(+2.80%)
Jul 16, 2020 3.570 3.700 3.470 3.570 58,203 +0.00(+0.00%)
Jul 15, 2020 3.480 3.650 3.453 3.570 188,536 +0.12(+3.48%)
Jul 14, 2020 3.550 3.845 3.440 3.450 251,041 -0.12(-3.36%)
Jul 13, 2020 3.600 3.720 3.500 3.570 146,978 +0.03(+0.85%)
Jul 10, 2020 3.260 3.710 3.260 3.540 166,800 +0.20(+5.99%)
Jul 09, 2020 3.580 3.640 3.310 3.340 103,431 -0.24(-6.70%)
Jul 08, 2020 3.620 3.780 3.550 3.580 116,114 -0.02(-0.56%)
Jul 07, 2020 3.860 3.860 3.569 3.600 127,105 -0.29(-7.46%)
Jul 06, 2020 3.380 3.900 3.310 3.890 252,777 +0.67(+20.81%)
Jul 02, 2020 3.400 3.620 3.210 3.220 260,700 +0.11(+3.54%)
Jul 01, 2020 3.230 3.335 3.060 3.110 122,853 -0.10(-3.12%)
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%)
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.