Silverbow Resources Inc (NY: SBOW )

37.97 -0.13 (-0.34%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 37.98 38.16 37.90 38.10 921,204 -0.03(-0.08%)
Jun 13, 2024 38.58 38.58 37.83 38.13 1,419,232 +0.25(+0.66%)
Jun 12, 2024 39.13 39.18 37.77 37.88 675,835 -0.52(-1.35%)
Jun 11, 2024 38.30 38.67 37.93 38.40 615,111 -0.04(-0.10%)
Jun 10, 2024 38.05 38.95 37.85 38.44 545,552 +0.44(+1.16%)
Jun 07, 2024 37.82 38.38 37.68 38.00 283,416 -0.08(-0.21%)
Jun 06, 2024 38.33 38.35 37.98 38.08 245,580 -0.29(-0.76%)
Jun 05, 2024 38.40 38.84 38.08 38.37 483,162 +0.00(+0.00%)
Jun 04, 2024 37.83 38.44 37.64 38.37 542,970 -0.07(-0.18%)
Jun 03, 2024 39.21 39.35 38.00 38.44 403,696 -0.76(-1.94%)
May 31, 2024 39.10 39.27 38.80 39.20 642,914 +0.35(+0.90%)
May 30, 2024 38.49 39.08 38.22 38.85 410,553 +0.24(+0.62%)
May 29, 2024 38.60 38.77 38.17 38.61 378,445 -0.27(-0.69%)
May 28, 2024 38.50 39.51 38.50 38.88 939,430 +0.53(+1.38%)
May 24, 2024 38.17 38.64 37.98 38.35 1,080,279 +0.44(+1.16%)
May 23, 2024 38.02 38.55 37.80 37.91 974,372 +0.23(+0.61%)
May 22, 2024 37.94 37.98 37.43 37.68 909,255 -0.42(-1.10%)
May 21, 2024 38.35 39.27 38.03 38.10 1,034,076 -0.44(-1.14%)
May 20, 2024 37.47 38.58 37.41 38.54 1,618,828 +1.06(+2.83%)
May 17, 2024 36.73 37.73 35.89 37.48 1,441,073 +0.86(+2.35%)
May 16, 2024 35.66 37.62 35.00 36.62 5,415,182 +4.27(+13.20%)
May 15, 2024 32.58 32.83 32.01 32.35 310,113 -0.20(-0.61%)
May 14, 2024 32.70 32.96 31.88 32.55 506,208 +0.12(+0.37%)
May 13, 2024 33.11 33.11 32.22 32.43 338,823 -0.28(-0.86%)
May 10, 2024 34.22 34.26 32.68 32.71 250,345 -1.36(-3.99%)
May 09, 2024 34.17 34.35 33.96 34.07 271,575 -0.10(-0.29%)
May 08, 2024 33.91 34.56 33.72 34.17 413,173 -0.15(-0.44%)
May 07, 2024 33.63 34.92 33.62 34.32 503,155 +0.80(+2.39%)
May 06, 2024 31.22 33.70 31.22 33.52 469,188 +2.52(+8.13%)
May 03, 2024 31.00 31.42 30.38 31.00 237,389 +0.41(+1.34%)
May 02, 2024 30.99 31.82 29.88 30.59 582,464 +1.42(+4.87%)
May 01, 2024 30.71 30.87 29.11 29.17 640,658 -1.55(-5.05%)
Apr 30, 2024 32.93 32.93 30.70 30.72 434,551 -2.46(-7.41%)
Apr 29, 2024 31.91 33.41 31.87 33.18 403,115 +1.15(+3.59%)
Apr 26, 2024 31.41 32.12 31.05 32.03 227,050 +0.58(+1.84%)
Apr 25, 2024 30.50 31.63 30.13 31.45 237,341 +0.71(+2.31%)
Apr 24, 2024 30.47 30.82 30.09 30.74 319,270 +0.21(+0.69%)
Apr 23, 2024 30.00 30.59 29.82 30.53 240,827 +0.38(+1.26%)
Apr 22, 2024 30.07 30.64 29.78 30.15 216,454 +0.09(+0.30%)
Apr 19, 2024 29.62 30.50 29.62 30.06 269,477 +0.39(+1.31%)
Apr 18, 2024 30.18 30.55 29.34 29.67 345,070 -0.34(-1.13%)
Apr 17, 2024 32.00 32.17 29.77 30.01 478,251 -1.83(-5.75%)
Apr 16, 2024 32.01 32.12 29.50 31.84 1,133,451 -0.51(-1.58%)
Apr 15, 2024 33.07 33.37 32.01 32.35 459,124 -0.72(-2.18%)
Apr 12, 2024 34.00 34.52 33.04 33.07 301,633 -0.75(-2.22%)
Apr 11, 2024 34.83 34.94 33.74 33.82 462,598 -1.00(-2.87%)
Apr 10, 2024 34.24 34.98 33.88 34.82 472,415 +0.38(+1.10%)
Apr 09, 2024 34.13 34.45 33.97 34.44 213,328 +0.55(+1.62%)
Apr 08, 2024 33.87 34.16 33.56 33.89 227,532 +0.12(+0.36%)
Apr 05, 2024 33.81 34.18 33.45 33.77 191,208 -0.15(-0.44%)
Apr 04, 2024 34.50 34.62 33.81 33.92 293,503 -0.50(-1.45%)
Apr 03, 2024 34.47 34.78 34.24 34.42 226,844 -0.05(-0.15%)
Apr 02, 2024 34.53 34.66 34.21 34.47 247,094 +0.11(+0.32%)
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.