SBOW - SilverBow Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201910.7510.929.809.989.98128,400
Nov 14, 201910.9511.3310.6210.6610.6629,900
Nov 13, 201912.0012.0010.6510.9010.9063,900
Nov 12, 201912.5112.7511.9212.1112.1138,600
Nov 11, 201912.7412.8312.2812.5512.5555,700
Nov 08, 201911.9312.9511.7012.8612.8656,700
Nov 07, 201910.9912.1910.9911.9411.9479,700
Nov 06, 201910.4110.629.8010.5710.5757,200
Nov 05, 201910.2210.8410.1510.6810.6834,600
Nov 04, 20198.6510.288.6510.2010.20114,400
Nov 01, 20198.018.568.018.488.4812,900
Oct 31, 20198.128.127.647.907.9020,300
Oct 30, 20198.538.538.058.138.1330,000
Oct 29, 20198.348.748.348.548.5422,100
Oct 28, 20198.658.838.398.438.4325,800
Oct 25, 20198.378.778.338.638.6316,600
Oct 24, 20198.708.708.398.458.4525,500
Oct 23, 20198.068.717.878.668.6642,400
Oct 22, 20197.418.117.408.028.0241,700
Oct 21, 20197.527.527.107.437.4359,300
Oct 18, 20198.098.097.457.497.4942,400
Oct 17, 20198.258.287.678.138.1361,400
Oct 16, 20198.678.838.158.208.2069,800
Oct 15, 20198.779.268.648.718.7177,500
Oct 14, 20198.938.988.758.818.8116,800
Oct 11, 20198.999.298.659.079.0777,200
Oct 10, 20198.718.928.508.828.8226,800
Oct 09, 20199.489.648.588.728.7248,600
Oct 08, 20199.939.939.299.349.3428,800
Oct 07, 20199.5910.049.589.939.9335,700
Oct 04, 20199.109.519.009.469.4629,100
Oct 03, 20199.029.058.729.049.0434,400
Oct 02, 20198.989.408.719.109.1045,700
Oct 01, 20199.769.879.049.139.1326,300
Sep 30, 20199.849.979.589.699.6923,900
Sep 27, 20199.6010.039.609.889.8815,300
Sep 26, 20199.989.989.579.729.7221,800
Sep 25, 20199.6810.289.6810.1210.1224,300
Sep 24, 201910.7310.889.569.759.7559,300
Sep 23, 201910.2210.8110.1910.7210.7218,900
Sep 20, 201910.4710.5410.0010.3410.3444,200
Sep 19, 201910.9510.9510.3710.4610.4615,400
Sep 18, 201910.5610.9310.5110.8410.8424,100
Sep 17, 201911.8511.8910.5010.5910.5965,200
Sep 16, 201911.5012.3011.4411.8911.8959,300
Sep 13, 201910.9110.9910.7410.9310.9343,900
Sep 12, 201910.5910.8410.3910.7710.7722,100
Sep 11, 201910.4810.9510.3910.7310.7320,800
Sep 10, 20199.6311.069.5110.3810.3871,000
Sep 09, 20198.829.628.649.599.5992,900
Sep 06, 20198.688.968.608.698.6933,700
Sep 05, 20198.948.958.688.758.7572,100
Sep 04, 20198.698.908.668.768.7623,100
Sep 03, 20198.578.588.258.488.4841,300
Aug 30, 20199.069.068.568.688.6817,000
Aug 29, 20199.159.158.718.998.9933,600
Aug 28, 20198.959.048.548.998.9941,900
Aug 27, 20199.219.358.408.918.9173,300
Aug 26, 20198.149.148.149.149.1434,300
Aug 23, 20198.538.537.907.977.9725,400
Aug 22, 20199.009.288.628.628.6234,300
Aug 21, 20198.458.998.428.948.9432,900
Aug 20, 20198.458.548.108.408.4010,600
Aug 19, 20198.558.668.408.478.4716,100
Aug 16, 20198.088.868.088.388.3838,300
Aug 15, 20198.018.317.738.048.0435,500
Aug 14, 20197.998.147.408.018.0127,600
Aug 13, 20198.168.888.088.258.2555,500
Aug 12, 20198.668.677.958.248.2455,200
Aug 09, 20199.349.358.588.668.6647,800
Aug 08, 20199.2710.009.269.329.3250,400
Aug 07, 20198.849.118.848.898.8913,400
Aug 06, 20199.009.208.838.968.9632,800
Aug 05, 20199.459.518.828.878.8726,100
Aug 02, 20199.389.719.169.609.6014,900
Aug 01, 201910.3610.369.309.339.3344,000
Jul 31, 201910.5211.1510.2610.3910.3951,900
Jul 30, 201910.5810.7510.2310.4010.4095,400
Jul 29, 201910.3510.6310.2910.4610.4610,300
Jul 26, 201910.1610.559.9810.3810.3819,400
Jul 25, 201911.1711.2610.2110.2110.2128,300
Jul 24, 201911.1511.3211.0811.1111.1116,600
Jul 23, 201911.8611.9511.1011.2511.2534,000
Jul 22, 201912.0012.2011.7711.8611.867,100
Jul 19, 201911.7711.9911.6811.8711.8716,800
Jul 18, 201912.2012.2011.6211.8011.8024,000
Jul 17, 201913.0813.0812.0612.0612.0619,800
Jul 16, 201913.0313.2413.0213.0213.025,100
Jul 15, 201913.4913.5712.9012.9712.9715,500
Jul 12, 201913.5013.7413.4613.5213.527,800
Jul 11, 201913.5813.8813.3413.4013.4020,400
Jul 10, 201913.1613.7512.9813.7313.7316,400
Jul 09, 201912.8613.1112.7013.0413.0414,600
Jul 08, 201912.8413.0712.6712.9612.9611,100
Jul 05, 201912.9313.0512.4612.8412.8415,500
Jul 03, 201912.8213.0412.7412.9312.9310,900
Jul 02, 201913.6013.8012.5912.7112.7123,900
Jul 01, 201914.0614.0613.3113.7713.7721,500
Jun 28, 201913.8513.9913.7313.8513.8548,100
Jun 27, 201913.6913.8913.5813.8913.8917,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...