SilverBow Resources Inc (SBOW) Historical Stock Data
34.14 ↓0.55 (-1.59%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBOW is up 0.92% a day on average. There have been 18 days where SilverBow Resources Inc closed green and 12 days where SBOW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 34.60 | 34.14 | ↓$0.46 (-1.33%) | 33.77 | 34.95 | 385.53K |
2024-03-27 | 34.19 | 34.69 | ↑$0.50 (1.46%) | 34.19 | 34.71 | 244.01K |
2024-03-26 | 35.46 | 34.43 | ↓$1.03 (-2.90%) | 34.33 | 35.46 | 268.86K |
2024-03-25 | 34.87 | 35.34 | ↑$0.47 (1.35%) | 34.64 | 35.36 | 236.17K |
2024-03-22 | 34.79 | 34.67 | ↓$0.12 (-0.34%) | 34.00 | 34.82 | 390.23K |
2024-03-21 | 34.94 | 34.75 | ↓$0.19 (-0.54%) | 34.47 | 35.00 | 443.07K |
2024-03-20 | 35.26 | 34.97 | ↓$0.29 (-0.82%) | 34.64 | 35.33 | 423.63K |
2024-03-19 | 35.05 | 35.45 | ↑$0.40 (1.14%) | 34.64 | 35.75 | 515.23K |
2024-03-18 | 33.99 | 35.15 | ↑$1.16 (3.41%) | 33.33 | 35.27 | 564.50K |
2024-03-15 | 33.37 | 33.92 | ↑$0.55 (1.65%) | 33.37 | 34.40 | 1.10M |
2024-03-14 | 32.00 | 33.41 | ↑$1.41 (4.41%) | 31.90 | 33.65 | 480.74K |
2024-03-13 | 32.21 | 31.94 | ↓$0.27 (-0.84%) | 31.76 | 32.95 | 728.79K |
2024-03-12 | 31.30 | 31.72 | ↑$0.42 (1.34%) | 30.58 | 31.81 | 299.17K |
2024-03-11 | 30.52 | 31.34 | ↑$0.82 (2.69%) | 30.18 | 31.38 | 229.91K |
2024-03-08 | 30.75 | 30.77 | ↑$0.02 (0.07%) | 30.75 | 31.55 | 330.03K |
2024-03-07 | 30.77 | 30.56 | ↓$0.21 (-0.68%) | 30.50 | 31.49 | 290.07K |
2024-03-06 | 31.16 | 30.66 | ↓$0.50 (-1.60%) | 30.24 | 31.53 | 448.09K |
2024-03-05 | 29.36 | 30.73 | ↑$1.37 (4.67%) | 29.13 | 31.52 | 744.43K |
2024-03-04 | 30.00 | 29.48 | ↓$0.52 (-1.73%) | 29.48 | 30.45 | 470.98K |
2024-03-01 | 29.10 | 29.79 | ↑$0.69 (2.37%) | 28.76 | 30.33 | 576.34K |
2024-02-29 | 27.19 | 28.39 | ↑$1.20 (4.41%) | 26.35 | 29.93 | 794.24K |
2024-02-28 | 28.57 | 28.45 | ↓$0.12 (-0.42%) | 28.15 | 29.01 | 354.77K |
2024-02-27 | 27.86 | 28.59 | ↑$0.73 (2.62%) | 27.80 | 28.78 | 484.60K |
2024-02-26 | 27.43 | 27.64 | ↑$0.21 (0.77%) | 27.09 | 27.66 | 250.46K |
2024-02-23 | 27.58 | 27.43 | ↓$0.15 (-0.54%) | 27.06 | 27.72 | 322.20K |
2024-02-22 | 27.88 | 28.10 | ↑$0.22 (0.79%) | 27.39 | 28.23 | 336.56K |
2024-02-21 | 27.77 | 28.05 | ↑$0.28 (1.01%) | 27.64 | 28.87 | 516K |
2024-02-20 | 27.70 | 27.49 | ↓$0.21 (-0.76%) | 27.06 | 27.74 | 226.60K |
2024-02-16 | 27.83 | 27.91 | ↑$0.08 (0.29%) | 27.24 | 28.30 | 289.25K |
2024-02-15 | 26.20 | 27.70 | ↑$1.50 (5.73%) | 26.20 | 27.88 | 404.66K |
Create an account or log in to view more rows.
$SBOW why is this not moving lol
$SBOW oversold
$SBOW nice gap
$SBOW swing puts
$SBOW we going up from here
$SBOW make it rain
let’s see some green
$SBOW Going up
$SBOW glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SBOW LOL
$SBOW Mindset is key