SilverBow Resources, Inc. - SBOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2024	38	36.82	36.82	37.71	35.31	2.06M
July 26, 2024	38.54	37.73	37.73	38.9	37.44	179,603
July 25, 2024	37.72	38.48	38.48	39.27	37.64	284,844
July 24, 2024	38.18	37.82	37.82	38.27	37.65	843,773
July 23, 2024	38.06	37.94	37.94	38.24	37.7	1.23M
July 22, 2024	37.7	37.93	37.93	38.22	37.58	1.47M
July 19, 2024	38.23	37.81	37.81	38.31	37.72	1.14M
July 18, 2024	38.73	38.24	38.24	38.73	38.07	457,803
July 17, 2024	39.07	38.74	38.74	39.59	38.64	446,958
July 16, 2024	38.97	38.97	38.97	39.14	38.55	280,413
July 15, 2024	38.76	39.02	39.02	39.25	38.6	335,875
July 12, 2024	38.49	38.48	38.48	38.85	38.44	249,895
July 11, 2024	38.22	38.32	38.32	38.77	37.95	720,696
July 10, 2024	37.63	38.21	38.21	38.21	37.47	267,589
July 09, 2024	37.72	37.49	37.49	38	37.48	270,771
July 08, 2024	38.15	38.09	38.09	38.31	37.76	293,730
July 05, 2024	38.58	38.21	38.21	38.67	37.95	514,194
July 03, 2024	38.05	38.74	38.74	38.96	38.05	234,860
July 02, 2024	37.92	38.02	38.02	38.13	37.6	756,165
July 01, 2024	38.04	37.54	37.54	38.04	37.47	218,056
June 28, 2024	38.09	37.83	37.83	38.09	37.42	557,977
June 27, 2024	37.23	37.66	37.66	37.73	37.15	379,255
June 26, 2024	37.68	37.06	37.06	37.68	36.96	407,520
June 25, 2024	37.74	37.63	37.63	37.82	37.47	387,246
June 24, 2024	37.45	37.77	37.77	37.97	37.22	674,032
June 21, 2024	38.06	37.45	37.45	38.06	37.25	1.25M
June 20, 2024	37.55	38	38	38.07	37.44	476,020
June 18, 2024	37.88	37.57	37.57	37.95	37.04	1.05M
June 17, 2024	38.1	38.29	38.29	38.29	37.88	646,891
June 14, 2024	37.98	38.1	38.1	38.16	37.9	921,204
June 13, 2024	38.58	38.13	38.13	38.58	37.83	1.42M
June 12, 2024	39.13	37.88	37.88	39.18	37.77	675,835
June 11, 2024	38.3	38.4	38.4	38.67	37.93	615,111
June 10, 2024	38.05	38.44	38.44	38.95	37.85	545,552
June 07, 2024	37.82	38	38	38.39	37.68	283,416
June 06, 2024	38.33	38.08	38.08	38.35	37.98	245,580
June 05, 2024	38.4	38.37	38.37	38.84	38.08	483,162
June 04, 2024	37.83	38.37	38.37	38.44	37.64	542,970
June 03, 2024	39.21	38.44	38.44	39.35	38	403,696
May 31, 2024	39.1	39.2	39.2	39.28	38.8	642,914
May 30, 2024	38.49	38.85	38.85	39.08	38.22	410,553
May 29, 2024	38.6	38.61	38.61	38.77	38.17	378,445
May 28, 2024	38.5	38.88	38.88	39.51	38.5	939,430
May 24, 2024	38.17	38.35	38.35	38.64	37.98	1.08M
May 23, 2024	38.02	37.91	37.91	38.55	37.8	974,372
May 22, 2024	37.94	37.68	37.68	37.98	37.43	909,255
May 21, 2024	38.35	38.1	38.1	39.27	38.03	1.03M
May 20, 2024	37.47	38.54	38.54	38.58	37.41	1.62M
May 17, 2024	36.73	37.48	37.48	37.73	35.89	1.44M
May 16, 2024	35.66	36.62	36.62	37.62	35	5.42M
May 15, 2024	32.58	32.35	32.35	32.83	32.01	310,113
May 14, 2024	32.7	32.55	32.55	32.96	31.88	506,208
May 13, 2024	33.11	32.43	32.43	33.11	32.22	338,823
May 10, 2024	34.22	32.71	32.71	34.26	32.68	250,345
May 09, 2024	34.17	34.07	34.07	34.35	33.96	271,575
May 08, 2024	33.91	34.17	34.17	34.56	33.72	413,173
May 07, 2024	33.63	34.32	34.32	34.92	33.62	503,155
May 06, 2024	31.22	33.52	33.52	33.7	31.22	469,188
May 03, 2024	31	31	31	31.42	30.38	237,389
May 02, 2024	30.99	30.59	30.59	31.82	29.88	582,464

SilverBow Resources, Inc. (SBOW) NYSE