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

Silverbow Resources Inc (NY: SBOW )

38.04 +0.56 (+1.49%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 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 (%)
Sep 30, 2020 4.030 4.190 3.900 3.930 44,016 -0.12(-2.96%)
Sep 29, 2020 3.990 4.100 3.880 4.050 40,882 +0.03(+0.75%)
Sep 28, 2020 4.000 4.110 4.000 4.020 79,903 +0.00(+0.00%)
Sep 25, 2020 3.940 4.030 3.880 4.020 47,700 +0.02(+0.50%)
Sep 24, 2020 4.040 4.140 3.860 4.000 88,772 -0.09(-2.20%)
Sep 23, 2020 4.280 4.380 4.078 4.090 50,074 -0.19(-4.44%)
Sep 22, 2020 4.320 4.420 4.240 4.280 30,005 -0.02(-0.47%)
Sep 21, 2020 4.500 4.543 4.170 4.300 67,728 -0.30(-6.52%)
Sep 18, 2020 4.890 4.920 4.600 4.600 137,000 -0.27(-5.54%)
Sep 17, 2020 4.600 5.000 4.410 4.870 144,610 +0.25(+5.41%)
Sep 16, 2020 4.470 4.730 4.420 4.620 66,183 +0.14(+3.12%)
Sep 15, 2020 4.400 4.593 4.334 4.480 50,566 +0.13(+2.99%)
Sep 14, 2020 4.160 4.420 4.070 4.350 105,703 +0.19(+4.57%)
Sep 11, 2020 4.240 4.270 4.030 4.160 73,000 -0.13(-3.03%)
Sep 10, 2020 4.330 4.372 4.230 4.290 80,402 -0.06(-1.38%)
Sep 09, 2020 4.350 4.440 4.230 4.350 65,409 -0.01(-0.23%)
Sep 08, 2020 4.450 4.499 4.130 4.360 141,265 -0.09(-2.02%)
Sep 04, 2020 4.500 4.580 4.200 4.450 238,800 -0.02(-0.45%)
Sep 03, 2020 4.480 4.630 4.360 4.470 123,890 -0.05(-1.11%)
Sep 02, 2020 4.910 4.910 4.460 4.520 120,386 -0.35(-7.19%)
Sep 01, 2020 4.870 4.910 4.790 4.870 51,954 -0.07(-1.42%)
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%)
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.