Canada markets closed

SilverBow Resources, Inc. (SBOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.03+0.58 (+1.84%)
At close: 04:00PM EDT
31.50 -0.53 (-1.65%)
After hours: 05:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202431.4132.1231.0532.0332.03227,100
Apr 25, 202430.5031.6330.1331.4531.45237,300
Apr 24, 202430.4730.8230.0930.7430.74319,300
Apr 23, 202430.0030.5929.8230.5330.53240,800
Apr 22, 202430.0730.6429.7830.1530.15216,500
Apr 19, 202429.6230.5029.6230.0630.06269,500
Apr 18, 202430.1830.5629.3329.6729.67345,100
Apr 17, 202432.0032.1729.7630.0130.01478,300
Apr 16, 202432.0132.1229.5031.8431.841,133,500
Apr 15, 202433.0733.3732.0132.3532.35459,200
Apr 12, 202434.0034.5133.0433.0733.07301,500
Apr 11, 202434.8334.9433.7433.8233.82462,600
Apr 10, 202434.2434.9833.8834.8234.82472,400
Apr 09, 202434.1334.4533.9734.4434.44213,300
Apr 08, 202433.8734.1633.5633.8933.89227,500
Apr 05, 202433.8134.1833.4533.7733.77191,200
Apr 04, 202434.5034.6233.8133.9233.92293,500
Apr 03, 202434.4734.7834.2434.4234.42226,800
Apr 02, 202434.5334.6634.2134.4734.47247,100
Apr 01, 202434.4934.5833.9734.3634.36351,000
Mar 28, 202434.6034.9433.7734.1434.14385,500
Mar 27, 202434.1934.7134.1934.6934.69244,000
Mar 26, 202435.4635.4634.3334.4334.43268,900
Mar 25, 202434.8735.3634.6535.3435.34236,100
Mar 22, 202434.7934.8134.0034.6734.67390,200
Mar 21, 202434.9435.0034.4734.7534.75443,100
Mar 20, 202435.2635.3334.6434.9734.97423,600
Mar 19, 202435.0535.7534.6435.4535.45515,200
Mar 18, 202433.9935.2733.3335.1535.15564,500
Mar 15, 202433.3734.4033.3733.9233.921,099,000
Mar 14, 202432.0033.6531.9033.4133.41480,700
Mar 13, 202432.2132.9531.7631.9431.94728,800
Mar 12, 202431.3031.8130.5831.7231.72299,100
Mar 11, 202430.5231.3830.1831.3431.34229,900
Mar 08, 202430.7531.5530.7530.7730.77330,000
Mar 07, 202430.7731.4930.5030.5630.56290,100
Mar 06, 202431.1631.5230.2430.6630.66463,000
Mar 05, 202429.3631.5229.1330.7330.73744,400
Mar 04, 202430.0030.4529.4829.4829.48471,000
Mar 01, 202429.1030.3328.7629.7929.79576,300
Feb 29, 202427.1929.9326.3528.3928.39794,200
Feb 28, 202428.5729.0128.1528.4528.45354,800
Feb 27, 202427.8628.7827.8028.5928.59484,600
Feb 26, 202427.4327.6627.0927.6427.64250,500
Feb 23, 202427.5827.7227.0627.4327.43322,200
Feb 22, 202427.8828.2327.3928.1028.10336,500
Feb 21, 202427.7728.8627.6428.0528.05516,000
Feb 20, 202427.7027.7427.0627.4927.49226,500
Feb 16, 202427.8328.3027.2427.9127.91289,300
Feb 15, 202426.2027.8826.2027.7027.70404,700
Feb 14, 202426.5527.0325.8826.1326.13350,800
Feb 13, 202427.0527.2726.1726.3426.34536,500
Feb 12, 202426.9928.5326.9927.4927.49547,200
Feb 09, 202427.2127.3626.5126.5426.54273,900
Feb 08, 202426.3827.3626.3127.2127.21398,300
Feb 07, 202426.5026.7026.0926.5426.54225,900
Feb 06, 202426.0826.7426.0026.4426.44516,300
Feb 05, 202425.8226.1625.5125.9925.99355,600
Feb 02, 202426.1526.5225.7526.1926.19463,700
Feb 01, 202427.0727.6525.7626.3126.31359,400
Jan 31, 202427.8127.8126.5526.5626.56348,600
Jan 30, 202426.7727.8226.6827.8027.80423,300
Jan 29, 202427.2427.2426.6027.1927.19223,100
Jan 26, 202427.8228.0126.8227.3627.36316,700
Jan 25, 202427.2827.6726.6527.6427.64294,600
Jan 24, 202426.6826.9626.2826.8226.82341,100
Jan 23, 202426.2426.5625.9726.3526.35326,000
Jan 22, 202425.6426.3125.5826.1426.14364,200
Jan 19, 202425.9325.9325.3425.7025.70493,900
Jan 18, 202425.9225.9225.1925.8725.87307,800
Jan 17, 202425.8826.1725.5525.8425.84285,200
Jan 16, 202427.2327.4726.1026.2126.21581,500
Jan 12, 202428.0228.1927.1727.5027.50261,700
Jan 11, 202426.6927.7126.5927.2827.28461,400
Jan 10, 202427.0827.2426.5527.2227.22339,800
Jan 09, 202427.9627.9626.8627.3927.39292,400
Jan 08, 202427.2827.8826.7527.8627.86323,800
Jan 05, 202428.2128.4227.7428.1028.10276,000
Jan 04, 202429.5029.8828.1428.1628.16222,900
Jan 03, 202429.0129.5328.4629.1029.10337,800
Jan 02, 202429.3530.0028.4828.6128.61436,100
Dec 29, 202328.8029.4128.2629.0829.08674,800
Dec 28, 202329.1029.3728.7328.7528.75236,000
Dec 27, 202329.6229.9029.0229.1129.11314,300
Dec 26, 202329.1829.9429.0129.6229.62199,800
Dec 22, 202328.8129.2828.6328.8328.83302,100
Dec 21, 202328.1628.6627.9528.6228.62440,300
Dec 20, 202328.5528.9327.8728.0228.02410,700
Dec 19, 202328.1628.6528.0028.5928.59540,800
Dec 18, 202329.1529.6728.2228.3628.36349,500
Dec 15, 202328.7629.2028.0728.5328.532,081,100
Dec 14, 202328.6029.4928.0328.5528.551,017,700
Dec 13, 202327.4828.4326.3928.1428.141,491,100
Dec 12, 202327.2627.6626.9027.3527.352,378,400
Dec 11, 202330.2030.6829.7129.9529.95322,900
Dec 08, 202329.8830.7629.8830.5530.55255,500
Dec 07, 202329.6430.5129.3729.5929.59393,500
Dec 06, 202330.9331.4129.2429.3129.31427,500
Dec 05, 202332.9533.0931.2831.3031.30256,000
Dec 04, 202331.7332.6531.2332.6032.60435,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...