SilverBow Resources Inc (SBOW)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.902335456476 | 37.68 | 38.17 | 36.96 | 463795 | 37.70156873 | CS |
| 4 | -0.38 | -0.989583333333 | 38.4 | 39.13 | 36.96 | 630904 | 37.9114818 | CS |
| 12 | 3.87 | 11.3323572474 | 34.15 | 39.51 | 29.11 | 652923 | 36.18175994 | CS |
| 26 | 9.01 | 31.0582557739 | 29.01 | 39.51 | 25.19 | 509580 | 33.53827602 | CS |
| 52 | 8.94 | 30.742778542 | 29.08 | 43.95 | 25.19 | 467181 | 33.71655973 | CS |
| 156 | 13.32 | 53.9271255061 | 24.7 | 49.91 | 15.75 | 354950 | 31.48570585 | CS |
| 260 | 25.2 | 196.567862715 | 12.82 | 49.91 | 1.5 | 258529 | 27.06770668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 38.02 | 0.48 | 1.28 | 37.92 | 38.13 | 37.6 | 756165 |
| 1719873600 | 37.54 | -0.29 | -0.77 | 38.04 | 38.04 | 37.47 | 218056 |
| 1719614400 | 37.83 | 0.17 | 0.45 | 38.09 | 38.17 | 37.425 | 557977 |
| 1719528000 | 37.66 | 0.6 | 1.62 | 37.23 | 37.73 | 37.15 | 379255 |
| 1719441600 | 37.06 | -0.57 | -1.51 | 37.68 | 37.68 | 36.96 | 407520 |
| 1719355200 | 37.63 | -0.14 | -0.37 | 37.74 | 37.82 | 37.47 | 387246 |
| 1719268800 | 37.77 | 0.32 | 0.85 | 37.45 | 37.97 | 37.22 | 674032 |
| 1719009600 | 37.45 | -0.55 | -1.45 | 38.06 | 38.06 | 37.25 | 1251974 |
| 1718923200 | 38 | 0.43 | 1.14 | 37.55 | 38.07 | 37.44 | 476020 |
| 1718750400 | 37.57 | -0.72 | -1.88 | 37.88 | 37.95 | 37.04 | 1046495 |
| 1718664000 | 38.29 | 0.19 | 0.50 | 38.1 | 38.29 | 37.88 | 646891 |
| 1718404800 | 38.1 | -0.03 | -0.08 | 37.98 | 38.16 | 37.9 | 921204 |
| 1718318400 | 38.13 | 0.25 | 0.66 | 38.58 | 38.58 | 37.83 | 1419038 |
| 1718232000 | 37.88 | -0.52 | -1.35 | 39 | 39.13 | 37.77 | 673665 |
| 1718145600 | 38.4 | -0.04 | -0.10 | 38.3 | 38.67 | 37.93 | 615111 |
| 1718059200 | 38.44 | 0.44 | 1.16 | 38.05 | 38.945 | 37.8463 | 545552 |
| 1717800000 | 38 | -0.08 | -0.21 | 37.68 | 38.385 | 37.68 | 282235 |
| 1717713600 | 38.08 | -0.29 | -0.76 | 38.33 | 38.35 | 37.98 | 245580 |
| 1717627200 | 38.37 | 0 | 0.00 | 38.4 | 38.835 | 38.08 | 483162 |
| 1717540800 | 38.37 | -0.07 | -0.18 | 37.83 | 38.44 | 37.6375 | 542970 |
| 1717454400 | 38.44 | -0.76 | -1.94 | 39.21 | 39.39 | 38 | 403694 |
| 1717195200 | 39.2 | 0.35 | 0.90 | 39.1 | 39.275 | 38.8 | 642914 |
| 1717108800 | 38.85 | 0.24 | 0.62 | 38.49 | 39.08 | 38.22 | 410553 |
| 1717022400 | 38.61 | -0.27 | -0.69 | 38.6 | 38.77 | 38.175 | 378445 |
| 1716936000 | 38.88 | 0.53 | 1.38 | 38.5 | 39.51 | 38.5 | 630639 |
| 1716590400 | 38.35 | 0.44 | 1.16 | 38.17 | 38.64 | 37.975 | 1079537 |
| 1716504000 | 37.91 | 0.23 | 0.61 | 38.02 | 38.55 | 37.8 | 898771 |
| 1716417600 | 37.68 | -0.42 | -1.10 | 37.94 | 37.98 | 37.43 | 908998 |
| 1716331200 | 38.1 | -0.44 | -1.14 | 38.35 | 39.27 | 38.03 | 1034076 |
| 1716244800 | 38.54 | 1.06 | 2.83 | 37.47 | 38.58 | 37.41 | 1618828 |
| 1715985600 | 37.48 | 0.86 | 2.35 | 36.73 | 37.73 | 35.89 | 1441059 |
| 1715899200 | 36.62 | 4.27 | 13.20 | 35.5 | 37.62 | 35 | 5415176 |
| 1715812800 | 32.35 | -0.2 | -0.61 | 32.58 | 32.825 | 32.009999 | 310113 |
| 1715726400 | 32.549999 | 0.12 | 0.37 | 32.7 | 32.96 | 31.88 | 506208 |
| 1715640000 | 32.43 | -0.28 | -0.86 | 33.11 | 33.189999 | 32.22 | 338823 |
| 1715380800 | 32.71 | -1.36 | -3.99 | 34.22 | 34.2614 | 32.68 | 250337 |
| 1715294400 | 34.07 | -0.1 | -0.29 | 34.17 | 34.35 | 33.96 | 271575 |
| 1715208000 | 34.17 | -0.15 | -0.44 | 33.91 | 34.56 | 33.7201 | 413173 |
| 1715121600 | 34.32 | 0.8 | 2.39 | 33.63 | 34.925 | 33.615 | 503155 |
| 1715035200 | 33.52 | 2.52 | 8.13 | 31.22 | 33.7 | 31.22 | 469188 |
| 1714776000 | 31 | 0.41 | 1.34 | 31 | 31.42 | 30.38 | 237389 |
| 1714689600 | 30.59 | 1.42 | 4.87 | 30.09 | 31.82 | 29.88 | 582464 |
| 1714603200 | 29.17 | -1.55 | -5.05 | 30.71 | 30.87 | 29.11 | 640654 |
| 1714516800 | 30.72 | -2.46 | -7.41 | 32.93 | 32.96 | 30.7 | 434549 |
| 1714430400 | 33.18 | 1.15 | 3.59 | 31.91 | 33.409999 | 31.87 | 403115 |
| 1714171200 | 32.03 | 0.58 | 1.84 | 31.41 | 32.116 | 31.05 | 227050 |
| 1714084800 | 31.45 | 0.71 | 2.31 | 30.595 | 31.63 | 30.13 | 235130 |
| 1713998400 | 30.74 | 0.21 | 0.69 | 30.47 | 30.82 | 30.095 | 319270 |
| 1713912000 | 30.53 | 0.38 | 1.26 | 30 | 30.59 | 29.815 | 240827 |
| 1713825600 | 30.15 | 0.09 | 0.30 | 30.07 | 30.64 | 29.78 | 216454 |
| 1713566400 | 30.06 | 0.39 | 1.31 | 29.62 | 30.5 | 29.62 | 269477 |
| 1713480000 | 29.67 | -0.34 | -1.13 | 30.18 | 30.555 | 29.335 | 345070 |
| 1713393600 | 30.01 | -1.83 | -5.75 | 31.84 | 32.17 | 29.765 | 475548 |
| 1713307200 | 31.84 | -0.51 | -1.58 | 31.46 | 32.06 | 29.5 | 1094577 |
| 1713220800 | 32.35 | -0.72 | -2.18 | 33.07 | 33.369999 | 32.009999 | 459124 |
| 1712961600 | 33.07 | -0.75 | -2.22 | 34 | 34.515 | 33.04 | 301126 |
| 1712875200 | 33.82 | -1 | -2.87 | 34.83 | 34.94 | 33.74 | 462598 |
| 1712788800 | 34.82 | 0.38 | 1.10 | 34.15 | 34.98 | 33.88 | 469721 |
| 1712702400 | 34.44 | 0.55 | 1.62 | 34.13 | 34.45 | 33.97 | 213328 |
| 1712616000 | 33.89 | 0.12 | 0.36 | 33.87 | 34.16 | 33.56 | 227532 |
| 1712356800 | 33.77 | -0.15 | -0.44 | 33.81 | 34.18 | 33.45 | 190592 |
| 1712270400 | 33.92 | -0.5 | -1.45 | 34.5 | 34.62 | 33.81 | 293503 |
| 1712184000 | 34.42 | -0.05 | -0.15 | 34.47 | 34.785 | 34.24 | 226844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
