NYSE:SBOW
SilverBow Resorces Inc Stock Price (Quote)
$36.62
+4.27 (+13.20%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $29.11 | $37.62 | Thursday, 16th May 2024 SBOW stock ended at $36.62. This is 13.20% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 7.49% from a day low at $35.00 to a day high of $37.62. |
90 days | $26.35 | $37.62 | |
52 weeks | $22.14 | $43.95 |
Date | Open | High | Low | Close | Volume |
Oct 11, 2023 | $33.55 | $33.81 | $32.47 | $33.17 | 314 331 |
Oct 10, 2023 | $33.26 | $34.55 | $33.01 | $34.15 | 438 669 |
Oct 09, 2023 | $33.36 | $33.66 | $32.77 | $32.98 | 288 307 |
Oct 06, 2023 | $31.20 | $32.24 | $30.72 | $32.00 | 328 259 |
Oct 05, 2023 | $30.88 | $31.49 | $30.68 | $30.98 | 469 034 |
Oct 04, 2023 | $32.71 | $32.74 | $30.65 | $31.19 | 409 389 |
Oct 03, 2023 | $33.30 | $33.77 | $32.66 | $33.19 | 368 740 |
Oct 02, 2023 | $35.81 | $35.91 | $32.93 | $33.39 | 400 533 |
Sep 29, 2023 | $36.62 | $36.72 | $35.58 | $35.77 | 354 908 |
Sep 28, 2023 | $35.75 | $36.92 | $35.61 | $36.51 | 423 655 |
Sep 27, 2023 | $35.21 | $35.91 | $34.74 | $35.60 | 603 330 |
Sep 26, 2023 | $33.71 | $34.95 | $33.71 | $34.41 | 624 143 |
Sep 25, 2023 | $32.99 | $34.28 | $32.67 | $34.00 | 452 605 |
Sep 22, 2023 | $33.09 | $33.91 | $32.54 | $32.91 | 545 914 |
Sep 21, 2023 | $34.40 | $34.64 | $32.75 | $33.02 | 689 343 |
Sep 20, 2023 | $35.09 | $35.64 | $34.35 | $34.40 | 594 593 |
Sep 19, 2023 | $36.08 | $36.73 | $35.11 | $35.36 | 613 344 |
Sep 18, 2023 | $35.52 | $35.94 | $34.88 | $35.65 | 496 324 |
Sep 15, 2023 | $36.69 | $36.95 | $34.97 | $35.02 | 1 361 214 |
Sep 14, 2023 | $37.64 | $38.44 | $36.57 | $36.64 | 5 745 089 |
Sep 13, 2023 | $38.59 | $38.94 | $37.12 | $38.48 | 972 928 |
Sep 12, 2023 | $41.63 | $42.60 | $41.63 | $42.16 | 265 972 |
Sep 11, 2023 | $42.52 | $42.74 | $40.84 | $40.99 | 218 005 |
Sep 08, 2023 | $42.16 | $42.76 | $41.85 | $42.12 | 332 976 |
Sep 07, 2023 | $42.26 | $43.00 | $41.75 | $41.99 | 489 801 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SBOW stock historical prices to predict future price movements?
Trend Analysis: Examine the SBOW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SBOW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.