Silverbow Resources Inc (NY: SBOW )

38.74 -0.23 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 39.07 39.59 38.63 38.74 446,958 -0.23(-0.59%)
Jul 16, 2024 38.97 39.14 38.55 38.97 280,311 -0.05(-0.13%)
Jul 15, 2024 38.76 39.25 38.59 39.02 335,875 +0.54(+1.40%)
Jul 12, 2024 38.49 38.85 38.44 38.48 249,895 +0.16(+0.42%)
Jul 11, 2024 38.22 38.77 37.95 38.32 720,696 +0.11(+0.29%)
Jul 10, 2024 37.63 38.21 37.47 38.21 267,589 +0.72(+1.92%)
Jul 09, 2024 37.72 38.00 37.48 37.49 270,771 -0.60(-1.58%)
Jul 08, 2024 38.15 38.31 37.76 38.09 293,730 -0.12(-0.31%)
Jul 05, 2024 38.58 38.67 37.95 38.21 514,194 -0.53(-1.37%)
Jul 03, 2024 38.05 38.96 38.05 38.74 234,860 +0.72(+1.89%)
Jul 02, 2024 37.92 38.13 37.60 38.02 756,165 +0.48(+1.28%)
Jul 01, 2024 38.04 38.04 37.47 37.54 218,056 -0.29(-0.77%)
Jun 28, 2024 38.09 38.09 37.42 37.83 557,977 +0.17(+0.45%)
Jun 27, 2024 37.23 37.73 37.15 37.66 379,255 +0.60(+1.62%)
Jun 26, 2024 37.68 37.68 36.96 37.06 407,520 -0.57(-1.51%)
Jun 25, 2024 37.74 37.82 37.47 37.63 387,246 -0.14(-0.37%)
Jun 24, 2024 37.45 37.97 37.22 37.77 674,032 +0.32(+0.85%)
Jun 21, 2024 38.06 38.06 37.25 37.45 1,251,974 -0.55(-1.45%)
Jun 20, 2024 37.55 38.07 37.44 38.00 476,020 +0.43(+1.14%)
Jun 18, 2024 37.88 37.95 37.04 37.57 1,046,495 -0.72(-1.88%)
Jun 17, 2024 38.10 38.29 37.88 38.29 646,891 +0.19(+0.50%)
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%)
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.