Italia markets closed

SilverBow Resources, Inc. (SBOW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,21-0,53 (-1,37%)
Alla chiusura: 04:00PM EDT
38,30 +0,09 (+0,24%)
Dopo ore: 06:21PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202438,5838,6737,9538,2138,21514.200
03 lug 202438,0538,9638,0538,7438,74234.900
02 lug 202437,9238,1337,6038,0238,02756.200
01 lug 202438,0438,0437,4737,5437,54218.100
28 giu 202438,0938,0937,4237,8337,83558.000
27 giu 202437,2337,7337,1537,6637,66379.300
26 giu 202437,6837,6836,9637,0637,06407.500
25 giu 202437,7437,8237,4737,6337,63387.200
24 giu 202437,4537,9737,2237,7737,77674.000
21 giu 202438,0638,0637,2537,4537,451.252.000
20 giu 202437,5538,0737,4438,0038,00476.000
18 giu 202437,8837,9537,0437,5737,571.046.500
17 giu 202438,1038,2937,8838,2938,29646.900
14 giu 202437,9838,1637,9038,1038,10921.200
13 giu 202438,5838,5837,8338,1338,131.419.200
12 giu 202439,1339,1837,7737,8837,88675.800
11 giu 202438,3038,6737,9338,4038,40615.100
10 giu 202438,0538,9437,8538,4438,44545.600
07 giu 202437,8238,3837,6838,0038,00283.400
06 giu 202438,3338,3537,9838,0838,08245.600
05 giu 202438,4038,8338,0838,3738,37483.200
04 giu 202437,8338,4437,6438,3738,37543.000
03 giu 202439,2139,3538,1438,4438,44403.700
31 mag 202439,1039,2838,8039,2039,20642.900
30 mag 202438,4939,0838,2238,8538,85410.600
29 mag 202438,6038,7738,1738,6138,61378.400
28 mag 202438,5039,5138,5038,8838,88939.400
24 mag 202438,1738,6437,9738,3538,351.079.500
23 mag 202438,0238,5537,8037,9137,91974.400
22 mag 202437,9437,9837,4337,6837,68909.300
21 mag 202438,3539,2738,0338,1038,101.034.100
20 mag 202437,4738,5837,4138,5438,541.618.800
17 mag 202436,7337,7335,8937,4837,481.441.100
16 mag 202435,6637,6235,0036,6236,625.415.200
15 mag 202432,5832,8332,0132,3532,35310.100
14 mag 202432,7032,9631,8832,5532,55506.200
13 mag 202433,1133,1132,2232,4332,43338.800
10 mag 202434,2234,2632,6832,7132,71250.300
09 mag 202434,1734,3533,9634,0734,07271.600
08 mag 202433,9134,5633,7234,1734,17413.100
07 mag 202433,6334,9233,6234,3234,32503.200
06 mag 202431,2233,7031,2233,5233,52469.200
03 mag 202431,0031,4230,3831,0031,00237.400
02 mag 202430,9931,8229,8830,5930,59582.500
01 mag 202430,7130,8729,1129,1729,17638.700
30 apr 202432,9332,9330,7030,7230,72434.500
29 apr 202431,9133,4131,8733,1833,18403.100
26 apr 202431,4132,1231,0532,0332,03227.100
25 apr 202430,5031,6330,1331,4531,45237.300
24 apr 202430,4730,8230,0930,7430,74319.300
23 apr 202430,0030,5929,8230,5330,53240.800
22 apr 202430,0730,6429,7830,1530,15216.500
19 apr 202429,6230,5029,6230,0630,06269.500
18 apr 202430,1830,5629,3329,6729,67345.100
17 apr 202432,0032,1729,7630,0130,01478.300
16 apr 202432,0132,1229,5031,8431,841.133.500
15 apr 202433,0733,3732,0132,3532,35459.200
12 apr 202434,0034,5133,0433,0733,07301.500
11 apr 202434,8334,9433,7433,8233,82462.600
10 apr 202434,2434,9833,8834,8234,82472.400
09 apr 202434,1334,4533,9734,4434,44213.300
08 apr 202433,8734,1633,5633,8933,89227.500
05 apr 202433,8134,1833,4533,7733,77191.200
04 apr 202434,5034,6233,8133,9233,92293.500
03 apr 202434,4734,7834,2434,4234,42226.800
02 apr 202434,5334,6634,2134,4734,47247.100
01 apr 202434,4934,5833,9734,3634,36351.000
28 mar 202434,6034,9433,7734,1434,14385.500
27 mar 202434,1934,7134,1934,6934,69244.000
26 mar 202435,4635,4634,3334,4334,43268.900
25 mar 202434,8735,3634,6535,3435,34236.100
22 mar 202434,7934,8134,0034,6734,67390.200
21 mar 202434,9435,0034,4734,7534,75443.100
20 mar 202435,2635,3334,6434,9734,97423.600
19 mar 202435,0535,7534,6435,4535,45515.200
18 mar 202433,9935,2733,3335,1535,15564.500
15 mar 202433,3734,4033,3733,9233,921.099.000
14 mar 202432,0033,6531,9033,4133,41480.700
13 mar 202432,2132,9531,7631,9431,94728.800
12 mar 202431,3031,8130,5831,7231,72299.100
11 mar 202430,5231,3830,1831,3431,34229.900
08 mar 202430,7531,5530,7530,7730,77330.000
07 mar 202430,7731,4930,5030,5630,56290.100
06 mar 202431,1631,5230,2430,6630,66463.000
05 mar 202429,3631,5229,1330,7330,73744.400
04 mar 202430,0030,4529,4829,4829,48471.000
01 mar 202429,1030,3328,7629,7929,79576.300
29 feb 202427,1929,9326,3528,3928,39794.200
28 feb 202428,5729,0128,1528,4528,45354.800
27 feb 202427,8628,7827,8028,5928,59484.600
26 feb 202427,4327,6627,0927,6427,64250.500
23 feb 202427,5827,7227,0627,4327,43322.200
22 feb 202427,8828,2327,3928,1028,10336.500
21 feb 202427,7728,8627,6428,0528,05516.000
20 feb 202427,7027,7427,0627,4927,49226.500
16 feb 202427,8328,3027,2427,9127,91289.300
15 feb 202426,2027,8826,2027,7027,70404.700
14 feb 202426,5527,0325,8826,1326,13350.800
13 feb 202427,0527,2726,1726,3426,34536.500
12 feb 202426,9928,5326,9927,4927,49547.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...