Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,344.08 -4.79 (-0.14%) Nikkei
38,874.93 -48.07 (-0.12%) Hang Seng
18,441.59 +38.59 (+0.21%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,039.66 +564.14 (+0.82%) CMC Crypto 200
1,448.14 -19.80 (-1.35%)
SilverBow Resources, Inc. (19W.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 31 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 30 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 29 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 28 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 27 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 24 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 23 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 22 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 21 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 20 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 17 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 16 May 2024 | 29.40 | 31.40 | 29.40 | 31.40 | 31.40 | - |
| 15 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 13 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 10 May 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - |
| 09 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 07 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
| 06 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 03 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 02 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 30 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 29 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 26 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 24 Apr 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| 23 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 22 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 19 Apr 2024 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | - |
| 18 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 17 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 16 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 15 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 12 Apr 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | - |
| 11 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 10 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 09 Apr 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - |
| 08 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 05 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 03 Apr 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| 02 Apr 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| 28 Mar 2024 | 31.75 | 31.75 | 31.70 | 31.70 | 31.70 | - |
| 27 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 26 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 25 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 22 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 21 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 20 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 19 Mar 2024 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | - |
| 18 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 15 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 14 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 13 Mar 2024 | 28.65 | 32.35 | 28.65 | 32.35 | 32.35 | 300 |
| 12 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 11 Mar 2024 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | - |
| 08 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 07 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 06 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 05 Mar 2024 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | - |
| 04 Mar 2024 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | - |
| 01 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 29 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 28 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 27 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 26 Feb 2024 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | - |
| 23 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 21 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 20 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 19 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 16 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 15 Feb 2024 | 23.95 | 25.30 | 23.90 | 25.30 | 25.30 | - |
| 14 Feb 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | - |
| 13 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 09 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 08 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 02 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 01 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 31 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 30 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 29 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 25 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 24 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 23 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 22 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 19 Jan 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | - |
| 18 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 17 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 16 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 15 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 12 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 11 Jan 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.