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 UNCHANGED
Streaming Delayed 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 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%)
May 01, 2020 5.120 5.400 4.860 5.250 237,300 -0.16(-2.96%)
Apr 30, 2020 5.650 5.790 5.140 5.410 330,199 -0.33(-5.75%)
Apr 29, 2020 4.990 5.740 4.990 5.740 471,091 +0.83(+16.90%)
Apr 28, 2020 5.150 5.190 4.400 4.910 502,273 -0.10(-2.00%)
Apr 27, 2020 4.530 5.060 4.340 5.010 479,794 +0.34(+7.28%)
Apr 24, 2020 5.460 5.680 3.950 4.670 634,600 -0.77(-14.15%)
Apr 23, 2020 5.450 5.750 4.900 5.440 538,182 -0.61(-10.08%)
Apr 22, 2020 4.000 6.430 3.990 6.050 4,868,196 +2.25(+59.21%)
Apr 21, 2020 2.670 3.870 2.650 3.800 583,389 +1.14(+42.86%)
Apr 20, 2020 2.600 2.960 2.500 2.660 300,982 +0.02(+0.76%)
Apr 17, 2020 2.410 2.720 2.410 2.640 111,000 +0.28(+11.86%)
Apr 16, 2020 2.700 2.720 2.340 2.360 160,286 -0.33(-12.27%)
Apr 15, 2020 2.970 3.040 2.680 2.690 161,463 -0.34(-11.22%)
Apr 14, 2020 3.060 3.100 2.865 3.030 174,083 -0.03(-0.98%)
Apr 13, 2020 3.650 3.650 2.940 3.060 174,814 -0.34(-10.00%)
Apr 09, 2020 3.540 3.790 3.200 3.400 130,900 -0.02(-0.58%)
Apr 08, 2020 2.930 3.540 2.890 3.420 124,972 +0.51(+17.53%)
Apr 07, 2020 3.150 3.190 2.810 2.910 109,528 -0.10(-3.32%)
Apr 06, 2020 2.870 3.035 2.560 3.010 158,819 +0.24(+8.66%)
Apr 03, 2020 2.410 2.940 2.245 2.770 144,900 +0.34(+13.99%)
Apr 02, 2020 2.370 2.630 2.320 2.430 98,455 +0.05(+2.10%)
Apr 01, 2020 2.480 2.520 2.220 2.380 89,663 -0.09(-3.64%)
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%)
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.