Quantcast

Historical Stock Prices

SBOW 
$19.94
*  
0.24
1.22%
Get SBOW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SBOW now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 19.68 20 19.47 19.94 20,615
04/17/2019 20.35 20.35 19.49 19.7 20,874
04/16/2019 20.26 20.76 20.04 20.4 41,719
04/15/2019 20.65 21.0362 20.165 20.22 24,032
04/12/2019 21.34 21.8 20.685 20.74 61,446
04/11/2019 21.35 21.53 21.0697 21.07 25,073
04/10/2019 21.31 21.51 21.18 21.33 14,912
04/09/2019 22.01 22.04 21.3 21.3 19,864
04/08/2019 21.85 22.48 21.56 22.12 22,304
04/05/2019 21.3 21.85 21.23 21.82 20,784
04/04/2019 21.72 21.88 21.18 21.35 19,857
04/03/2019 22.53 22.53 21.35 21.67 37,293
04/02/2019 23.13 23.24 22.25 22.37 15,547
04/01/2019 23.13 23.37 22.93 23.15 32,400
03/29/2019 23.56 23.63 22.405 23 66,033
03/28/2019 23.64 23.73 23.24 23.28 11,756
03/27/2019 23.62 24.08 23.095 23.55 18,604
03/26/2019 23.57 24.13 23.32 23.66 30,772
03/25/2019 23.17 23.7 23.07 23.45 47,742
03/22/2019 23.87 24 22.98 23.17 37,412
03/21/2019 23.78 24.44 23.7 23.92 32,718
03/20/2019 22.67 23.9888 22.67 23.9 47,196
03/19/2019 22.66 22.76 21.94 22.68 49,231
03/18/2019 22.39 23.39 22.39 22.63 30,749
03/15/2019 20.82 22.59 20.43 22.54 127,733
03/14/2019 20.32 20.75 20.21 20.42 34,523
03/13/2019 20.45 20.89 20.13 20.32 20,785
03/12/2019 20.76 20.93 20.265 20.44 26,112
03/11/2019 20.81 20.81 20.45 20.75 36,267
03/08/2019 20.95 20.95 20.15 20.79 44,047
03/07/2019 21.42 21.56 21 21.03 22,387
03/06/2019 22.24 22.25 21.395 21.45 38,984
03/05/2019 22.97 22.97 21.86 22.25 22,758
03/04/2019 23.18 23.56 22.32 23.06 22,870
03/01/2019 22.29 23.475 22.25 23.21 44,710
02/28/2019 23.99 24.429 21.5 22.5 79,247
02/27/2019 21.26 21.26 20.08 20.24 14,259
02/26/2019 22.1 22.2 20.89 21.3 37,715
02/25/2019 22.01 22.37 21.7 22.18 15,477
02/22/2019 22.13 22.2 21.77 21.92 19,300
02/21/2019 22.93 23.1363 22.02 22.03 18,415
02/20/2019 22.94 23.19 22.94 22.95 14,022
02/19/2019 22.82 23.28 22.76 22.98 23,271
02/15/2019 22.38 23.13 22.38 22.85 28,171
02/14/2019 22.2 22.46 22.18 22.24 19,144
02/13/2019 22.31 22.82 22.18 22.19 18,588
02/12/2019 22.61 23.1308 22.12 22.22 24,825
02/11/2019 22.39 22.6 22.04 22.46 28,833
02/08/2019 23.26 23.5362 22.39 22.4 18,770
02/07/2019 24.94 24.94 23.26 23.26 23,143
02/06/2019 24.81 25.15 24.75 25.06 19,035
02/05/2019 24.5 24.93 24.28 24.85 28,860
02/04/2019 24.56 24.66 24.03 24.36 21,983
02/01/2019 24.55 24.62 24.21 24.6 16,505
01/31/2019 24.44 24.54 24.3 24.31 26,572
01/30/2019 24.33 24.55 24.26 24.43 20,705
01/29/2019 24.16 24.31 24.05 24.25 33,592
01/28/2019 24.16 24.3 23.785 24.19 29,241
01/25/2019 24.44 24.55 24.17 24.34 16,157
01/24/2019 23.8 24.53 23.8 24.35 15,839
01/23/2019 24.07 24.32 23.74 23.82 18,586
01/22/2019 24.45 24.45 23.52 23.79 34,429
01/18/2019 24.52 24.87 24.51 24.74 22,730
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio