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, 2020 2.310 2.520 2.200 2.470 127,584 +0.24(+10.76%)
Mar 30, 2020 2.240 2.260 2.020 2.230 96,232 -0.06(-2.62%)
Mar 27, 2020 2.450 2.450 2.170 2.290 113,200 -0.24(-9.49%)
Mar 26, 2020 2.340 2.670 2.250 2.530 139,836 +0.19(+8.12%)
Mar 25, 2020 2.200 2.490 1.960 2.340 131,313 +0.23(+10.90%)
Mar 24, 2020 2.140 2.240 1.820 2.110 135,031 +0.09(+4.46%)
Mar 23, 2020 2.220 2.310 1.970 2.020 70,651 -0.18(-8.18%)
Mar 20, 2020 2.620 2.650 2.050 2.200 298,600 -0.23(-9.47%)
Mar 19, 2020 2.320 2.650 2.300 2.430 74,441 +0.10(+4.29%)
Mar 18, 2020 2.410 2.440 2.010 2.330 132,058 -0.25(-9.69%)
Mar 17, 2020 2.570 2.840 2.500 2.580 158,641 +0.08(+3.20%)
Mar 16, 2020 1.950 2.570 1.840 2.500 191,956 +0.41(+19.62%)
Mar 13, 2020 2.300 2.450 1.965 2.090 178,800 -0.04(-1.88%)
Mar 12, 2020 1.640 2.650 1.610 2.130 165,109 +0.27(+14.52%)
Mar 11, 2020 1.740 1.900 1.630 1.860 185,107 +0.06(+3.33%)
Mar 10, 2020 1.890 1.990 1.760 1.800 210,256 +0.03(+1.69%)
Mar 09, 2020 2.040 2.040 1.500 1.770 518,004 -0.87(-32.95%)
Mar 06, 2020 2.780 2.990 2.554 2.640 135,000 -0.26(-8.97%)
Mar 05, 2020 2.850 3.120 2.780 2.900 241,146 -0.30(-9.38%)
Mar 04, 2020 3.100 3.250 2.970 3.200 247,945 +0.16(+5.26%)
Mar 03, 2020 2.640 3.100 2.640 3.040 258,773 +0.40(+15.15%)
Mar 02, 2020 2.940 2.950 2.640 2.640 190,173 -0.17(-6.05%)
Feb 28, 2020 2.670 2.850 2.660 2.810 169,800 +0.04(+1.44%)
Feb 27, 2020 2.910 3.080 2.740 2.770 241,320 -0.26(-8.58%)
Feb 26, 2020 3.020 3.264 2.880 3.030 138,203 +0.03(+1.00%)
Feb 25, 2020 3.400 3.420 2.890 3.000 191,919 -0.38(-11.24%)
Feb 24, 2020 3.520 3.900 3.310 3.380 181,136 -0.28(-7.65%)
Feb 21, 2020 3.940 3.950 3.640 3.660 160,700 -0.33(-8.27%)
Feb 20, 2020 4.150 4.258 3.990 3.990 83,614 -0.14(-3.39%)
Feb 19, 2020 3.900 4.277 3.900 4.130 120,456 +0.26(+6.72%)
Feb 18, 2020 3.750 4.080 3.750 3.870 104,264 +0.09(+2.38%)
Feb 14, 2020 4.040 4.050 3.760 3.780 85,700 -0.11(-2.83%)
Feb 13, 2020 4.240 4.240 3.880 3.890 117,024 -0.40(-9.32%)
Feb 12, 2020 4.430 4.460 4.080 4.290 155,506 +0.03(+0.70%)
Feb 11, 2020 4.400 4.570 4.250 4.260 82,611 -0.08(-1.84%)
Feb 10, 2020 4.870 4.870 4.310 4.340 179,205 -0.43(-9.01%)
Feb 07, 2020 5.020 5.020 4.770 4.770 63,100 -0.31(-6.10%)
Feb 06, 2020 5.600 5.601 4.885 5.080 108,374 -0.50(-8.96%)
Feb 05, 2020 5.040 5.649 5.027 5.580 88,934 +0.70(+14.34%)
Feb 04, 2020 5.300 5.380 4.800 4.880 85,812 -0.30(-5.79%)
Feb 03, 2020 5.300 5.360 5.180 5.180 56,579 -0.14(-2.63%)
Jan 31, 2020 5.730 5.750 5.260 5.320 48,200 -0.57(-9.68%)
Jan 30, 2020 5.370 5.890 5.202 5.890 129,946 +0.50(+9.28%)
Jan 29, 2020 6.260 6.360 5.360 5.390 138,985 -0.87(-13.90%)
Jan 28, 2020 6.650 6.760 6.260 6.260 74,673 -0.48(-7.12%)
Jan 27, 2020 7.280 7.410 6.710 6.740 84,914 -0.75(-10.01%)
Jan 24, 2020 8.060 8.060 7.380 7.490 73,700 -0.55(-6.84%)
Jan 23, 2020 8.440 8.440 8.040 8.040 66,320 -0.53(-6.18%)
Jan 22, 2020 8.790 8.800 8.530 8.570 47,266 -0.23(-2.61%)
Jan 21, 2020 8.540 9.190 8.470 8.800 71,414 +0.26(+3.04%)
Jan 17, 2020 8.880 8.900 8.500 8.540 47,700 -0.21(-2.40%)
Jan 16, 2020 8.820 9.200 8.720 8.750 32,629 -0.06(-0.68%)
Jan 15, 2020 9.010 9.110 8.720 8.810 36,027 -0.21(-2.33%)
Jan 14, 2020 8.800 9.260 8.800 9.020 32,315 +0.22(+2.50%)
Jan 13, 2020 9.180 9.533 8.600 8.800 60,946 -0.36(-3.93%)
Jan 10, 2020 9.750 9.859 9.140 9.160 39,200 -0.60(-6.15%)
Jan 09, 2020 9.500 9.770 9.320 9.760 41,366 +0.25(+2.63%)
Jan 08, 2020 9.500 9.880 9.300 9.510 53,032 -0.17(-1.76%)
Jan 07, 2020 10.14 10.36 9.610 9.680 46,944 -0.60(-5.84%)
Jan 06, 2020 10.46 10.46 10.23 10.28 24,199 -0.06(-0.58%)
Jan 03, 2020 10.56 10.56 10.13 10.34 34,100 -0.05(-0.48%)
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.