SilverBow Resources, Inc.
SBOWNYSEEnergy
$36.82
$-0.91(-2.41%)
Market Cap$940368072
P/E Ratio—
52W High$43.95
52W Low$25.19
SilverBow Resources, Inc.（SBOW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbow · 日线历史（复权）· FMP · 截至 2024年7月29日
5-Year High5Y
$49.91
Aug 23, 2022
-26.2% from here
5-Year Low5Y
$15.75
Aug 19, 2021
+133.8% from low
IPO Priceadj.
$33.39
Jan 3, 2017
+10.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$19.91
Jun 9, 2021
+84.9% in 5Y
10 Years Ago
$23.49
Jun 9, 2016
+56.7% in 10Y
Historical Price Data · SBOW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 29, 2024 | $38.00 | $37.71 | $35.31 | $36.82 | $36.82 | 2.1M | -3.11% |
| Jul 26, 2024 | $38.54 | $38.90 | $37.44 | $37.73 | $37.73 | 180K | -2.10% |
| Jul 25, 2024 | $37.72 | $39.27 | $37.64 | $38.48 | $38.48 | 285K | +2.01% |
| Jul 24, 2024 | $38.18 | $38.27 | $37.65 | $37.82 | $37.82 | 844K | -0.94% |
| Jul 23, 2024 | $38.06 | $38.24 | $37.70 | $37.94 | $37.94 | 1.2M | -0.32% |
| Jul 22, 2024 | $37.70 | $38.22 | $37.58 | $37.93 | $37.93 | 1.5M | +0.61% |
| Jul 19, 2024 | $38.23 | $38.31 | $37.72 | $37.81 | $37.81 | 1.1M | -1.10% |
| Jul 18, 2024 | $38.73 | $38.73 | $38.07 | $38.24 | $38.24 | 458K | -1.27% |
| Jul 17, 2024 | $39.07 | $39.59 | $38.64 | $38.74 | $38.74 | 447K | -0.84% |
| Jul 16, 2024 | $38.97 | $39.14 | $38.55 | $38.97 | $38.97 | 280K | +0.00% |
| Jul 15, 2024 | $38.76 | $39.25 | $38.60 | $39.02 | $39.02 | 336K | +0.67% |
| Jul 12, 2024 | $38.49 | $38.85 | $38.44 | $38.48 | $38.48 | 250K | -0.03% |
| Jul 11, 2024 | $38.22 | $38.77 | $37.95 | $38.32 | $38.32 | 721K | +0.26% |
| Jul 10, 2024 | $37.63 | $38.21 | $37.47 | $38.21 | $38.21 | 268K | +1.54% |
| Jul 9, 2024 | $37.72 | $38.00 | $37.48 | $37.49 | $37.49 | 271K | -0.61% |
| Jul 8, 2024 | $38.15 | $38.31 | $37.76 | $38.09 | $38.09 | 294K | -0.16% |
| Jul 5, 2024 | $38.58 | $38.67 | $37.95 | $38.21 | $38.21 | 514K | -0.96% |
| Jul 3, 2024 | $38.05 | $38.96 | $38.05 | $38.74 | $38.74 | 235K | +1.81% |
| Jul 2, 2024 | $37.92 | $38.13 | $37.60 | $38.02 | $38.02 | 756K | +0.26% |
| Jul 1, 2024 | $38.04 | $38.04 | $37.47 | $37.54 | $37.54 | 218K | -1.31% |
Showing 1–20 of 788 records
Annual Stock Price Performance · SBOW
Jan 1 → Dec 31 · 4 years2024+25.5%$29.35 → $36.82
+25.5%
2023+5.0%$27.70 → $29.08
+5.0%
2022+29.1%$21.91 → $28.28
+29.1%
2021+6.1%$20.51 → $21.77
+6.1%
Best Year2022 · +29.1%
Worst Year2023 · +5.0%
Positive Years4 / 4
Avg Annual Return+16.4%
4Y Total Return+79.5%
4Y CAGR~+15.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in SBOW?
If you invested $1,000 in SBOW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,567
Total Return+56.7%
CAGR~+4.6% / yr
Profit+$567
Based on Jun 9, 2016 · $23.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SilverBow Resources, Inc.（SBOW）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBOW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBOW 历史股价FMP 日线复权 OHLCV