NYSE:SBOW
SilverBow Resorces Inc Stock Price (Quote)
$33.18
+1.15 (+3.59%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.34 | $34.98 | Monday, 29th Apr 2024 SBOW stock ended at $33.18. This is 3.59% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.83% from a day low at $31.87 to a day high of $33.41. |
| 90 days | $25.55 | $35.75 | |
| 52 weeks | $21.09 | $43.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $31.91 | $33.41 | $31.87 | $33.18 | 386 622 |
| Apr 26, 2024 | $31.41 | $32.12 | $31.05 | $32.03 | 219 592 |
| Apr 25, 2024 | $30.50 | $31.63 | $30.13 | $31.45 | 226 681 |
| Apr 24, 2024 | $30.47 | $30.82 | $30.10 | $30.74 | 260 919 |
| Apr 23, 2024 | $30.00 | $30.59 | $29.93 | $30.53 | 240 827 |
| Apr 22, 2024 | $30.07 | $30.64 | $29.78 | $30.15 | 211 495 |
| Apr 19, 2024 | $29.62 | $30.50 | $29.62 | $30.06 | 188 718 |
| Apr 18, 2024 | $30.18 | $30.56 | $29.34 | $29.67 | 329 604 |
| Apr 17, 2024 | $32.00 | $32.17 | $29.77 | $30.01 | 467 581 |
| Apr 16, 2024 | $32.01 | $32.12 | $29.50 | $31.84 | 1 044 456 |
| Apr 15, 2024 | $33.07 | $33.37 | $32.01 | $32.35 | 343 375 |
| Apr 12, 2024 | $34.00 | $34.52 | $33.04 | $33.07 | 290 550 |
| Apr 11, 2024 | $34.83 | $34.94 | $33.74 | $33.82 | 427 166 |
| Apr 10, 2024 | $34.24 | $34.98 | $33.88 | $34.82 | 435 280 |
| Apr 09, 2024 | $34.13 | $34.44 | $33.98 | $34.44 | 213 321 |
| Apr 08, 2024 | $33.87 | $34.16 | $33.56 | $33.89 | 184 342 |
| Apr 05, 2024 | $33.81 | $34.18 | $33.45 | $33.77 | 150 696 |
| Apr 04, 2024 | $34.50 | $34.62 | $33.81 | $33.92 | 210 300 |
| Apr 03, 2024 | $34.47 | $34.79 | $34.25 | $34.42 | 170 397 |
| Apr 02, 2024 | $34.53 | $34.64 | $34.21 | $34.47 | 193 258 |
| Apr 01, 2024 | $34.49 | $34.58 | $33.97 | $34.36 | 350 948 |
| Mar 28, 2024 | $34.60 | $34.95 | $33.77 | $34.14 | 384 476 |
| Mar 27, 2024 | $34.19 | $34.71 | $34.19 | $34.69 | 233 411 |
| Mar 26, 2024 | $35.46 | $35.46 | $34.33 | $34.43 | 253 125 |
| Mar 25, 2024 | $34.87 | $35.35 | $34.64 | $35.34 | 236 050 |
