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

Silverbow Resources Inc (NY: SBOW )

32.03 +0.58 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 7.780 7.960 7.710 7.780 16,045 -0.01(-0.13%)
Mar 30, 2021 7.940 8.060 7.690 7.790 20,434 -0.16(-2.01%)
Mar 29, 2021 8.020 8.200 7.950 7.950 26,727 +0.01(+0.13%)
Mar 26, 2021 7.860 8.050 7.770 7.940 38,300 +0.05(+0.63%)
Mar 25, 2021 7.380 7.920 7.310 7.890 43,253 +0.34(+4.50%)
Mar 24, 2021 7.680 7.900 7.500 7.550 37,330 -0.01(-0.13%)
Mar 23, 2021 7.810 8.090 7.530 7.560 66,583 -0.39(-4.91%)
Mar 22, 2021 8.000 8.100 7.880 7.950 35,826 +0.02(+0.25%)
Mar 19, 2021 8.060 8.420 7.821 7.930 130,000 -0.15(-1.86%)
Mar 18, 2021 8.100 8.200 7.910 8.080 88,349 +0.06(+0.75%)
Mar 17, 2021 8.010 8.440 7.920 8.020 80,707 -0.09(-1.11%)
Mar 16, 2021 8.100 8.160 7.850 8.110 64,808 -0.05(-0.61%)
Mar 15, 2021 9.010 9.090 8.130 8.160 128,541 -0.85(-9.43%)
Mar 12, 2021 9.500 9.500 8.930 9.010 34,800 -0.46(-4.86%)
Mar 11, 2021 8.450 9.500 8.450 9.470 176,739 +1.02(+12.07%)
Mar 10, 2021 8.250 8.590 8.200 8.450 110,879 +0.26(+3.17%)
Mar 09, 2021 8.420 8.420 7.910 8.190 49,403 -0.03(-0.36%)
Mar 08, 2021 8.150 8.230 7.900 8.220 49,938 +0.07(+0.86%)
Mar 05, 2021 8.100 8.230 7.770 8.150 44,000 +0.13(+1.62%)
Mar 04, 2021 8.520 8.520 7.790 8.020 118,077 -0.44(-5.20%)
Mar 03, 2021 7.970 8.540 7.930 8.460 55,540 +0.41(+5.09%)
Mar 02, 2021 8.450 8.450 8.000 8.050 26,659 -0.41(-4.85%)
Mar 01, 2021 8.210 8.490 8.170 8.460 44,742 +0.46(+5.75%)
Feb 26, 2021 8.080 8.080 7.630 8.000 37,200 -0.16(-1.96%)
Feb 25, 2021 8.440 8.470 8.104 8.160 25,641 -0.17(-2.04%)
Feb 24, 2021 8.100 8.530 8.100 8.330 44,707 +0.25(+3.09%)
Feb 23, 2021 8.150 8.280 7.710 8.080 45,405 -0.08(-0.98%)
Feb 22, 2021 8.400 8.480 8.120 8.160 61,210 -0.21(-2.51%)
Feb 19, 2021 8.310 8.400 8.125 8.370 32,600 +0.20(+2.45%)
Feb 18, 2021 8.400 8.410 7.850 8.170 50,974 -0.16(-1.92%)
Feb 17, 2021 8.200 8.400 7.950 8.330 78,824 +0.17(+2.08%)
Feb 16, 2021 7.200 8.260 7.200 8.160 239,927 +1.11(+15.74%)
Feb 12, 2021 6.740 7.100 6.720 7.050 110,500 +0.26(+3.83%)
Feb 11, 2021 6.800 6.850 6.670 6.790 84,179 +0.07(+1.04%)
Feb 10, 2021 6.410 6.750 6.390 6.720 43,068 +0.36(+5.66%)
Feb 09, 2021 6.670 6.780 6.240 6.360 115,125 -0.28(-4.22%)
Feb 08, 2021 6.720 6.790 6.600 6.640 60,620 +0.08(+1.22%)
Feb 05, 2021 6.460 6.679 6.410 6.560 46,100 +0.18(+2.82%)
Feb 04, 2021 6.230 6.447 6.010 6.380 26,459 +0.17(+2.74%)
Feb 03, 2021 5.940 6.350 5.940 6.210 70,322 +0.29(+4.90%)
Feb 02, 2021 5.820 6.070 5.810 5.920 96,075 +0.12(+2.07%)
Feb 01, 2021 5.640 5.870 5.550 5.800 62,807 +0.37(+6.81%)
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%)
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.