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

Silverbow Resources Inc (NY: SBOW )

34.07 -0.10 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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%)
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.