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

Silverbow Resources Inc (NY: SBOW )

37.48 +0.86 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 17.57 17.57 15.93 16.60 166,572 -0.44(-2.58%)
May 27, 2021 15.94 17.73 15.94 17.04 393,410 +1.38(+8.81%)
May 26, 2021 15.53 16.17 15.50 15.66 115,792 +0.16(+1.03%)
May 25, 2021 15.94 15.95 15.41 15.50 68,394 -0.49(-3.06%)
May 24, 2021 15.93 16.24 15.71 15.99 112,082 +0.49(+3.16%)
May 21, 2021 15.31 15.97 14.99 15.50 160,688 +0.50(+3.33%)
May 20, 2021 15.61 15.62 14.60 15.00 124,129 -0.50(-3.23%)
May 19, 2021 16.00 16.22 15.34 15.50 111,808 -0.74(-4.56%)
May 18, 2021 16.23 16.77 15.80 16.24 168,661 -0.01(-0.06%)
May 17, 2021 14.50 16.66 14.50 16.25 296,907 +1.72(+11.84%)
May 14, 2021 14.90 15.23 13.10 14.53 381,023 -1.08(-6.92%)
May 13, 2021 16.41 16.99 15.30 15.61 445,088 -0.07(-0.45%)
May 12, 2021 14.56 16.60 14.56 15.68 433,983 +1.34(+9.34%)
May 11, 2021 13.52 14.40 13.40 14.34 245,356 +0.96(+7.17%)
May 10, 2021 11.44 13.68 11.44 13.38 287,608 +2.23(+20.00%)
May 07, 2021 10.50 11.26 10.45 11.15 92,136 +0.69(+6.60%)
May 06, 2021 10.49 10.50 10.22 10.46 56,331 +0.14(+1.36%)
May 05, 2021 10.39 10.54 10.00 10.32 44,150 +0.01(+0.10%)
May 04, 2021 10.46 10.49 10.21 10.31 30,722 -0.13(-1.25%)
May 03, 2021 9.960 10.48 9.830 10.44 63,039 +0.73(+7.52%)
Apr 30, 2021 9.800 10.07 9.655 9.710 50,500 -0.14(-1.42%)
Apr 29, 2021 10.08 10.10 9.680 9.850 60,787 -0.12(-1.20%)
Apr 28, 2021 9.780 10.00 9.730 9.970 86,561 +0.22(+2.26%)
Apr 27, 2021 9.470 9.850 9.395 9.750 57,007 +0.15(+1.56%)
Apr 26, 2021 9.180 9.960 9.180 9.600 102,161 +0.51(+5.61%)
Apr 23, 2021 9.290 9.290 8.950 9.090 32,600 -0.06(-0.66%)
Apr 22, 2021 8.630 9.440 8.450 9.150 94,157 +0.62(+7.27%)
Apr 21, 2021 7.920 8.630 7.920 8.530 67,731 +0.48(+5.96%)
Apr 20, 2021 8.210 8.260 7.950 8.050 49,353 -0.02(-0.25%)
Apr 19, 2021 7.600 8.440 7.600 8.070 94,496 +0.30(+3.86%)
Apr 16, 2021 7.840 7.910 7.691 7.770 17,400 -0.02(-0.26%)
Apr 15, 2021 7.830 7.935 7.695 7.790 20,104 -0.09(-1.14%)
Apr 14, 2021 7.830 8.050 7.810 7.880 13,362 +0.02(+0.25%)
Apr 13, 2021 7.940 8.010 7.800 7.860 17,034 -0.14(-1.75%)
Apr 12, 2021 7.680 8.020 7.680 8.000 49,685 +0.22(+2.83%)
Apr 09, 2021 7.900 7.990 7.750 7.780 34,300 -0.19(-2.38%)
Apr 08, 2021 8.100 8.100 7.763 7.970 15,401 -0.10(-1.24%)
Apr 07, 2021 7.970 8.100 7.920 8.070 49,034 +0.09(+1.13%)
Apr 06, 2021 8.050 8.340 7.970 7.980 26,013 -0.04(-0.50%)
Apr 05, 2021 7.810 8.050 7.710 8.020 56,169 +0.02(+0.25%)
Apr 01, 2021 7.760 8.020 7.760 8.000 28,100 +0.22(+2.83%)
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%)
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.