SilverBow Resources Inc. (SBOW)
NYSE: SBOW
· Real-Time Price · USD
36.82
-0.91 (-2.41%)
At close: Jul 29, 2024, 10:00 PM
SBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2024 | 38.00 | 37.71 | 35.31 | 36.82 | 36.82 | -2.41% | 2,055,252 |
| Jul 26, 2024 | 38.54 | 38.90 | 37.44 | 37.73 | 37.73 | -1.95% | 179,603 |
| Jul 25, 2024 | 37.72 | 39.27 | 37.64 | 38.48 | 38.48 | 1.75% | 284,844 |
| Jul 24, 2024 | 38.18 | 38.27 | 37.65 | 37.82 | 37.82 | -0.32% | 843,773 |
| Jul 23, 2024 | 38.06 | 38.24 | 37.70 | 37.94 | 37.94 | 0.03% | 1,232,926 |
| Jul 22, 2024 | 37.70 | 38.22 | 37.58 | 37.93 | 37.93 | 0.32% | 1,471,301 |
| Jul 19, 2024 | 38.23 | 38.31 | 37.72 | 37.81 | 37.81 | -1.12% | 1,138,645 |
| Jul 18, 2024 | 38.73 | 38.73 | 38.07 | 38.24 | 38.24 | -1.29% | 457,803 |
| Jul 17, 2024 | 39.07 | 39.59 | 38.64 | 38.74 | 38.74 | -0.59% | 446,958 |
| Jul 16, 2024 | 38.97 | 39.14 | 38.55 | 38.97 | 38.97 | -0.13% | 280,413 |
| Jul 15, 2024 | 38.76 | 39.25 | 38.60 | 39.02 | 39.02 | 1.40% | 335,875 |
| Jul 12, 2024 | 38.49 | 38.85 | 38.44 | 38.48 | 38.48 | 0.42% | 249,895 |
| Jul 11, 2024 | 38.22 | 38.77 | 37.95 | 38.32 | 38.32 | 0.29% | 720,696 |
| Jul 10, 2024 | 37.63 | 38.21 | 37.47 | 38.21 | 38.21 | 1.92% | 267,589 |
| Jul 9, 2024 | 37.72 | 38.00 | 37.48 | 37.49 | 37.49 | -1.58% | 270,771 |
| Jul 8, 2024 | 38.15 | 38.31 | 37.76 | 38.09 | 38.09 | -0.31% | 293,730 |
| Jul 5, 2024 | 38.58 | 38.67 | 37.95 | 38.21 | 38.21 | -1.37% | 514,194 |
| Jul 3, 2024 | 38.05 | 38.96 | 38.05 | 38.74 | 38.74 | 1.89% | 234,860 |
| Jul 2, 2024 | 37.92 | 38.13 | 37.60 | 38.02 | 38.02 | 1.28% | 756,165 |
| Jul 1, 2024 | 38.04 | 38.04 | 37.47 | 37.54 | 37.54 | -0.77% | 218,056 |