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 -0.28 (-0.86%)
Official Closing 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 (%)
Dec 31, 2019 9.910 10.19 9.810 9.900 43,400 -0.01(-0.10%)
Dec 30, 2019 9.900 10.05 9.800 9.910 25,207 +0.05(+0.51%)
Dec 27, 2019 10.40 10.40 9.860 9.860 49,600 -0.51(-4.92%)
Dec 26, 2019 10.45 10.72 10.26 10.37 53,965 -0.08(-0.77%)
Dec 24, 2019 10.34 10.57 10.23 10.45 16,100 +0.13(+1.26%)
Dec 23, 2019 10.26 10.46 10.18 10.32 26,841 +0.06(+0.58%)
Dec 20, 2019 10.56 10.58 10.00 10.26 136,800 -0.23(-2.19%)
Dec 19, 2019 10.67 10.84 10.36 10.49 51,912 -0.17(-1.59%)
Dec 18, 2019 10.40 10.88 10.23 10.66 44,357 +0.26(+2.50%)
Dec 17, 2019 10.17 10.88 10.17 10.40 83,091 +0.25(+2.46%)
Dec 16, 2019 9.850 10.40 9.593 10.15 66,574 +0.19(+1.91%)
Dec 13, 2019 10.21 10.27 9.835 9.960 27,500 -0.29(-2.83%)
Dec 12, 2019 9.500 10.51 9.078 10.25 68,153 +0.78(+8.24%)
Dec 11, 2019 9.720 9.870 9.400 9.470 30,597 -0.19(-1.97%)
Dec 10, 2019 9.800 9.857 9.525 9.660 12,449 -0.15(-1.53%)
Dec 09, 2019 9.280 10.11 9.280 9.810 45,346 +0.52(+5.60%)
Dec 06, 2019 8.940 9.420 8.940 9.290 57,700 +0.39(+4.38%)
Dec 05, 2019 9.170 9.170 8.780 8.900 28,400 -0.10(-1.11%)
Dec 04, 2019 8.730 9.350 8.670 9.000 45,059 +0.39(+4.53%)
Dec 03, 2019 8.620 8.730 8.300 8.610 26,918 -0.10(-1.15%)
Dec 02, 2019 8.730 8.900 8.560 8.710 33,239 -0.01(-0.11%)
Nov 29, 2019 8.750 8.876 8.360 8.720 21,000 -0.11(-1.25%)
Nov 27, 2019 9.004 9.004 8.570 8.830 37,900 -0.09(-1.01%)
Nov 26, 2019 9.350 9.395 8.830 8.920 99,111 -0.51(-5.41%)
Nov 25, 2019 8.900 9.480 8.820 9.430 64,155 +0.53(+5.96%)
Nov 22, 2019 8.770 8.990 8.685 8.900 44,300 +0.14(+1.60%)
Nov 21, 2019 8.790 8.995 8.660 8.760 29,363 +0.01(+0.11%)
Nov 20, 2019 8.660 9.005 8.448 8.750 40,746 +0.05(+0.57%)
Nov 19, 2019 9.510 9.510 8.670 8.700 64,578 -0.86(-9.00%)
Nov 18, 2019 10.00 10.07 9.370 9.560 54,436 -0.42(-4.21%)
Nov 15, 2019 10.75 10.92 9.801 9.980 128,400 -0.68(-6.38%)
Nov 14, 2019 10.95 11.33 10.62 10.66 29,919 -0.24(-2.20%)
Nov 13, 2019 12.00 12.00 10.65 10.90 63,924 -1.21(-9.99%)
Nov 12, 2019 12.51 12.75 11.92 12.11 38,611 -0.44(-3.51%)
Nov 11, 2019 12.74 12.83 12.28 12.55 55,652 -0.31(-2.41%)
Nov 08, 2019 11.93 12.95 11.70 12.86 56,600 +0.92(+7.71%)
Nov 07, 2019 10.99 12.19 10.99 11.94 79,738 +1.37(+12.96%)
Nov 06, 2019 10.41 10.62 9.800 10.57 57,248 -0.11(-1.03%)
Nov 05, 2019 10.22 10.84 10.15 10.68 34,599 +0.48(+4.71%)
Nov 04, 2019 8.650 10.28 8.650 10.20 114,373 +1.72(+20.28%)
Nov 01, 2019 8.010 8.560 8.010 8.480 12,900 +0.58(+7.34%)
Oct 31, 2019 8.120 8.120 7.640 7.900 20,335 -0.23(-2.83%)
Oct 30, 2019 8.530 8.530 8.050 8.130 30,006 -0.41(-4.80%)
Oct 29, 2019 8.340 8.740 8.340 8.540 22,120 +0.11(+1.30%)
Oct 28, 2019 8.650 8.830 8.390 8.430 25,847 -0.20(-2.32%)
Oct 25, 2019 8.370 8.775 8.330 8.630 16,500 +0.18(+2.13%)
Oct 24, 2019 8.700 8.705 8.390 8.450 25,531 -0.21(-2.42%)
Oct 23, 2019 8.060 8.710 7.870 8.660 42,403 +0.64(+7.98%)
Oct 22, 2019 7.410 8.106 7.400 8.020 41,703 +0.59(+7.94%)
Oct 21, 2019 7.520 7.520 7.100 7.430 59,338 -0.06(-0.80%)
Oct 18, 2019 8.090 8.090 7.450 7.490 42,300 -0.64(-7.87%)
Oct 17, 2019 8.250 8.280 7.668 8.130 61,704 -0.07(-0.85%)
Oct 16, 2019 8.670 8.830 8.150 8.200 69,824 -0.51(-5.86%)
Oct 15, 2019 8.770 9.260 8.640 8.710 77,479 -0.10(-1.14%)
Oct 14, 2019 8.930 8.983 8.750 8.810 16,770 -0.26(-2.87%)
Oct 11, 2019 8.990 9.290 8.650 9.070 77,100 +0.25(+2.83%)
Oct 10, 2019 8.710 8.919 8.500 8.820 26,800 +0.10(+1.15%)
Oct 09, 2019 9.480 9.640 8.580 8.720 48,647 -0.62(-6.64%)
Oct 08, 2019 9.930 9.930 9.290 9.340 28,802 -0.59(-5.94%)
Oct 07, 2019 9.590 10.04 9.580 9.930 35,715 +0.47(+4.97%)
Oct 04, 2019 9.100 9.510 9.000 9.460 29,000 +0.42(+4.65%)
Oct 03, 2019 9.020 9.050 8.720 9.040 34,350 -0.06(-0.66%)
Oct 02, 2019 8.980 9.400 8.707 9.100 45,681 -0.03(-0.33%)
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.