ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SBOW SilverBow Resources Inc

33.14
-0.68 (-2.01%)
Apr 12 2024 - Closed
Delayed by 15 minutes

SBOW Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 33.07 -0.75 -2.22% 34.00 34.515 33.04 301,126
Apr 11 2024 33.82 -1.00 -2.87% 34.83 34.94 33.74 462,598
Apr 10 2024 34.82 0.38 1.10% 34.15 34.98 33.88 469,721
Apr 09 2024 34.44 0.55 1.62% 34.13 34.45 33.97 213,328
Apr 08 2024 33.89 0.12 0.36% 33.87 34.16 33.56 227,532
Apr 05 2024 33.77 -0.15 -0.44% 33.81 34.18 33.45 190,592
Apr 04 2024 33.92 -0.50 -1.45% 34.50 34.62 33.81 293,503
Apr 03 2024 34.42 -0.05 -0.15% 34.47 34.785 34.24 226,844
Apr 02 2024 34.47 0.11 0.32% 34.4301 34.66 34.2101 241,344
Apr 01 2024 34.36 0.22 0.64% 34.49 34.58 33.97 351,008
Mar 28 2024 34.14 -0.55 -1.59% 34.60 34.9453 33.77 385,253
Mar 27 2024 34.69 0.26 0.76% 34.19 34.71 34.19 244,006
Mar 26 2024 34.43 -0.91 -2.57% 35.46 35.46 34.325 268,860
Mar 25 2024 35.34 0.67 1.93% 34.87 35.35 34.6445 236,137
Mar 22 2024 34.67 -0.08 -0.23% 34.79 34.82 34.00 390,231
Mar 21 2024 34.75 -0.22 -0.63% 34.94 35.00 34.47 443,139
Mar 20 2024 34.97 -0.48 -1.35% 35.26 35.33 34.64 423,632
Mar 19 2024 35.45 0.30 0.85% 35.05 35.75 34.64 515,180
Mar 18 2024 35.15 1.23 3.63% 33.99 35.27 33.33 564,504
Mar 15 2024 33.92 0.51 1.53% 33.37 34.40 33.37 1,093,179
Mar 14 2024 33.41 1.47 4.60% 32.00 33.65 31.9001 480,743
Mar 13 2024 31.94 0.22 0.69% 32.21 32.95 31.76 728,786
Mar 12 2024 31.72 0.38 1.21% 31.30 31.81 30.58 299,165
Mar 11 2024 31.34 0.57 1.85% 30.52 31.38 30.1815 229,913
Mar 08 2024 30.77 0.21 0.69% 30.75 31.55 30.75 330,028
Mar 07 2024 30.56 -0.10 -0.33% 30.77 31.49 30.50 290,071
Mar 06 2024 30.66 -0.07 -0.23% 31.16 31.525 30.24 463,018
Mar 05 2024 30.73 1.25 4.24% 29.36 31.52 29.13 744,429
Mar 04 2024 29.48 -0.31 -1.04% 30.00 30.45 29.48 470,980
Mar 01 2024 29.79 1.40 4.93% 29.10 30.33 28.76 576,335
Feb 29 2024 28.39 -0.06 -0.21% 27.19 29.93 26.35 794,239
Feb 28 2024 28.45 -0.14 -0.49% 28.57 29.01 28.15 353,870
Feb 27 2024 28.59 0.95 3.44% 27.82 28.78 27.80 484,600
Feb 26 2024 27.64 0.21 0.77% 27.43 27.66 27.09 250,462
Feb 23 2024 27.43 -0.67 -2.38% 27.58 27.72 27.06 322,195
Feb 22 2024 28.10 0.05 0.18% 27.88 28.23 27.39 336,557
Feb 21 2024 28.05 0.56 2.04% 27.77 28.865 27.64 516,004
Feb 20 2024 27.49 -0.42 -1.50% 27.70 27.74 27.062 226,453
Feb 16 2024 27.91 0.21 0.76% 27.83 28.30 27.24 289,254
Feb 15 2024 27.70 1.57 6.01% 26.20 27.88 26.20 436,001
Feb 14 2024 26.13 -0.21 -0.80% 26.55 27.03 25.88 350,783
Feb 13 2024 26.34 -1.15 -4.18% 27.20 27.27 26.17 528,859
Feb 12 2024 27.49 0.95 3.58% 26.99 28.53 26.99 547,173
Feb 09 2024 26.54 -0.67 -2.46% 27.21 27.365 26.51 273,910
Feb 08 2024 27.21 0.67 2.52% 26.38 27.36 26.31 398,304
Feb 07 2024 26.54 0.10 0.38% 26.50 26.70 26.09 225,883
Feb 06 2024 26.44 0.45 1.73% 26.08 26.74 26.00 516,291
Feb 05 2024 25.99 -0.20 -0.76% 25.82 26.16 25.51 355,589
Feb 02 2024 26.19 -0.12 -0.46% 26.15 26.52 25.75 463,669
Feb 01 2024 26.31 -0.25 -0.94% 27.07 27.65 25.76 358,791
Jan 31 2024 26.56 -1.24 -4.46% 27.81 27.81 26.55 348,551
Jan 30 2024 27.80 0.61 2.24% 26.77 27.82 26.68 423,344
Jan 29 2024 27.19 -0.17 -0.62% 27.24 27.24 26.6001 223,070
Jan 26 2024 27.36 -0.28 -1.01% 27.82 28.012 26.82 316,735
Jan 25 2024 27.64 0.82 3.06% 27.28 27.67 26.65 294,601
Jan 24 2024 26.82 0.47 1.78% 26.68 26.96 26.28 340,918
Jan 23 2024 26.35 0.21 0.80% 26.24 26.56 25.97 325,953
Jan 22 2024 26.14 0.44 1.71% 25.64 26.305 25.58 364,197
Jan 19 2024 25.70 -0.17 -0.66% 25.93 25.98 25.34 493,927
Jan 18 2024 25.87 0.03 0.12% 25.92 25.92 25.19 307,784
Jan 17 2024 25.84 -0.37 -1.41% 26.00 26.175 25.55 285,225
Jan 16 2024 26.21 -1.29 -4.69% 27.23 27.47 26.10 581,446

Your Recent History

Delayed Upgrade Clock