Advertisement
Advertisement
U.S. Markets open in 2 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

SilverBow Resources, Inc. (SBOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.37-0.01 (-0.04%)
At close: 04:00PM EST
24.37 +0.10 (+0.41%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2021------
Dec 08, 202124.4925.1424.0724.3724.37123,500
Dec 07, 202123.5924.7923.5924.3824.38147,800
Dec 06, 202122.4923.4521.6723.2123.21181,600
Dec 03, 202123.1323.7721.8222.4922.49114,000
Dec 02, 202122.2223.0421.6022.5222.52128,400
Dec 01, 202124.4724.4722.2222.3822.38195,100
Nov 30, 202124.3724.7522.8923.5723.57210,500
Nov 29, 202127.0927.2225.0025.3425.34178,500
Nov 26, 202125.9326.2624.7725.9525.95159,300
Nov 24, 202126.1227.8226.1227.2227.22164,900
Nov 23, 202126.5327.2924.7726.2526.25312,900
Nov 22, 202127.8730.8925.6225.8025.80785,200
Nov 19, 202127.2428.2826.8728.0528.05295,000
Nov 18, 202128.0128.2527.6128.0028.00162,900
Nov 17, 202127.8628.4627.8228.0028.00164,900
Nov 16, 202127.7728.6027.7528.0028.00175,300
Nov 15, 202128.0028.4026.5027.7827.78150,900
Nov 12, 202128.1628.7627.8828.2728.2799,200
Nov 11, 202128.0229.3628.0028.4628.46171,600
Nov 10, 202128.0028.1727.0128.0428.04211,300
Nov 09, 202128.0128.3127.2028.2228.22149,700
Nov 08, 202128.1829.3127.8828.0428.04179,400
Nov 05, 202128.4428.7027.6528.0228.02123,200
Nov 04, 202129.0029.9027.7628.4728.47170,900
Nov 03, 202128.6429.2528.0028.1528.1594,400
Nov 02, 202128.2529.2527.8628.7428.74137,700
Nov 01, 202128.1028.9327.7928.2528.25118,200
Oct 29, 202127.0727.7726.4227.6027.60137,200
Oct 28, 202127.6927.6925.8327.1427.14267,100
Oct 27, 202128.7328.8527.6327.8927.89209,100
Oct 26, 202130.7630.8429.2929.4029.40170,300
Oct 25, 202129.4731.1529.1131.0131.01279,100
Oct 22, 202127.7028.5927.5828.5228.52107,100
Oct 21, 202128.5028.6927.2027.7827.78121,100
Oct 20, 202127.9929.1827.9929.0329.03136,700
Oct 19, 202128.8228.8228.0028.5028.50159,100
Oct 18, 202129.1330.7528.0828.5828.58248,500
Oct 15, 202130.0030.1328.6628.7228.72232,100
Oct 14, 202129.5029.9828.7929.5929.59217,000
Oct 13, 202129.7329.8828.0729.0029.00233,200
Oct 12, 202131.6031.8429.4929.5229.52338,600
Oct 11, 202130.1934.8330.1931.9031.90613,800
Oct 08, 202128.5330.1827.9029.4729.47305,100
Oct 07, 202127.2028.9426.5627.7727.77249,600
Oct 06, 202128.8728.8727.1027.5227.52161,300
Oct 05, 202130.2530.6928.1229.5429.54267,100
Oct 04, 202127.2030.5027.2029.6529.65451,300
Oct 01, 202124.5327.6124.2426.5126.51269,900
Sep 30, 202125.1625.2924.2224.5024.50264,700
Sep 29, 202123.8825.4622.6725.2225.22165,100
Sep 28, 202124.8725.3024.0224.1824.18239,000
Sep 27, 202123.2424.4123.1324.2224.22148,500
Sep 24, 202121.9023.1821.8222.2222.22143,700
Sep 23, 202120.7722.0320.6721.8721.87117,300
Sep 22, 202119.4120.8019.4120.3720.37145,900
Sep 21, 202120.3220.4418.9819.1219.12193,300
Sep 20, 202121.3021.5819.8019.9919.99225,100
Sep 17, 202121.7322.2021.3022.0622.06300,500
Sep 16, 202122.2022.2921.3022.1622.1691,700
Sep 15, 202121.4922.8021.4922.3122.31236,500
Sep 14, 202122.3622.6620.6421.0321.03204,100
Sep 13, 202123.1324.4021.9121.9921.99270,500
Sep 10, 202121.6122.6021.4322.4122.41140,300
Sep 09, 202121.9522.1220.6721.0821.08215,500
Sep 08, 202120.0422.7520.0421.8921.89358,200
Sep 07, 202119.7220.0019.1719.3719.37158,500
Sep 03, 202119.6820.2019.3519.7219.7284,700
Sep 02, 202118.8919.4718.8719.3919.39109,000
Sep 01, 202118.3018.7618.0618.7618.76113,800
Aug 31, 202118.2018.8318.2018.2818.28103,600
Aug 30, 202118.6618.7518.2518.3318.3391,300
Aug 27, 202117.9018.9117.9018.4418.4483,600
Aug 26, 202117.5818.1317.2617.7617.76138,300
Aug 25, 202117.3317.6817.1817.5417.5489,000
Aug 24, 202117.1417.3717.0117.2517.2574,400
Aug 23, 202116.7517.4916.7516.8916.89109,500
Aug 20, 202115.7716.3515.7716.1516.1541,200
Aug 19, 202116.0016.3915.7516.0116.01103,400
Aug 18, 202116.7217.3616.4916.5316.5357,400
Aug 17, 202116.8317.4516.5416.7016.7078,400
Aug 16, 202116.7217.4716.4116.9416.94131,300
Aug 13, 202117.7617.7717.0217.0217.02121,500
Aug 12, 202117.9718.2817.5917.8217.8261,000
Aug 11, 202118.3118.5017.2618.1618.1674,900
Aug 10, 202117.6118.9317.6118.4018.4077,900
Aug 09, 202117.6818.0117.2417.6517.65175,500
Aug 06, 202118.1718.4517.7518.1518.1591,300
Aug 05, 202118.0019.4417.9218.3418.34157,900
Aug 04, 202119.1519.5018.5118.7518.75119,300
Aug 03, 202119.2919.6718.1619.4019.4074,700
Aug 02, 202120.1420.5819.0119.4019.40101,600
Jul 30, 202119.8920.1019.2619.8219.8241,300
Jul 29, 202120.2520.5319.6020.0320.0340,000
Jul 28, 202119.9520.1019.2619.9219.9257,700
Jul 27, 202120.5420.5419.4319.8819.88118,600
Jul 26, 202119.6321.0819.2620.6020.60104,300
Jul 23, 202120.0020.0018.7319.6219.6294,400
Jul 22, 202120.5520.5519.0019.7219.72153,400
Jul 21, 202120.5521.4320.2620.7720.7792,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement