Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Energy Inc (NY: SD )

13.58 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.432 6.432 6.278 6.394 447,714 -0.03(-0.48%)
Jan 30, 2019 6.378 6.448 6.235 6.424 359,363 +0.12(+1.83%)
Jan 29, 2019 6.216 6.432 6.216 6.309 363,857 +0.12(+1.87%)
Jan 28, 2019 6.239 6.301 6.062 6.193 285,017 -0.19(-3.02%)
Jan 25, 2019 6.324 6.478 6.286 6.386 488,823 +0.22(+3.63%)
Jan 24, 2019 6.070 6.201 5.992 6.162 323,085 +0.09(+1.52%)
Jan 23, 2019 6.324 6.363 6.016 6.070 265,728 -0.23(-3.67%)
Jan 22, 2019 6.748 6.750 6.247 6.301 428,820 -0.53(-7.79%)
Jan 18, 2019 6.903 6.926 6.694 6.833 296,405 +0.02(+0.34%)
Jan 17, 2019 6.679 6.872 6.571 6.810 439,768 +0.07(+1.03%)
Jan 16, 2019 6.694 6.903 6.694 6.741 242,082 +0.05(+0.69%)
Jan 15, 2019 6.725 6.849 6.633 6.694 396,953 -0.02(-0.34%)
Jan 14, 2019 6.694 6.895 6.694 6.718 264,293 -0.05(-0.80%)
Jan 11, 2019 6.741 6.903 6.594 6.771 382,501 -0.03(-0.45%)
Jan 10, 2019 6.764 6.949 6.664 6.802 223,025 -0.08(-1.12%)
Jan 09, 2019 6.741 6.883 6.525 6.879 411,209 +0.25(+3.72%)
Jan 08, 2019 6.764 6.864 6.571 6.633 584,274 -0.02(-0.23%)
Jan 07, 2019 6.440 6.718 6.232 6.648 694,102 +0.24(+3.73%)
Jan 04, 2019 6.232 6.455 6.077 6.409 425,159 +0.35(+5.86%)
Jan 03, 2019 6.139 6.224 5.823 6.054 504,398 -0.07(-1.13%)
Jan 02, 2019 5.746 6.278 5.630 6.124 555,119 +0.25(+4.34%)
Dec 31, 2018 5.854 6.039 5.692 5.869 854,857 +0.02(+0.26%)
Dec 28, 2018 5.800 6.039 5.769 5.854 1,112,883 +0.05(+0.93%)
Dec 27, 2018 5.753 5.861 5.599 5.800 814,890 -0.02(-0.27%)
Dec 26, 2018 5.568 5.869 5.381 5.815 1,489,112 +0.36(+6.65%)
Dec 24, 2018 5.522 5.645 5.422 5.453 337,767 -0.14(-2.48%)
Dec 21, 2018 5.730 5.892 5.514 5.591 1,816,555 -0.15(-2.68%)
Dec 20, 2018 6.062 6.216 5.730 5.746 750,765 -0.38(-6.17%)
Dec 19, 2018 6.232 6.517 6.070 6.124 794,264 -0.11(-1.73%)
Dec 18, 2018 6.448 6.563 6.208 6.232 768,623 -0.20(-3.12%)
Dec 17, 2018 6.787 6.918 6.270 6.432 2,061,477 -0.35(-5.23%)
Dec 14, 2018 7.142 7.149 6.718 6.787 643,768 -0.44(-6.08%)
Dec 13, 2018 7.288 7.381 7.080 7.227 414,244 -0.08(-1.06%)
Dec 12, 2018 7.095 7.396 7.072 7.304 453,266 +0.37(+5.34%)
Dec 11, 2018 7.095 7.180 6.903 6.933 664,793 -0.04(-0.55%)
Dec 10, 2018 7.388 7.404 6.906 6.972 486,763 -0.53(-7.09%)
Dec 07, 2018 7.589 7.809 7.419 7.504 531,093 +0.12(+1.67%)
Dec 06, 2018 7.450 7.473 7.196 7.381 338,780 -0.22(-2.94%)
Dec 04, 2018 7.905 7.905 7.558 7.604 355,272 -0.32(-3.99%)
Dec 03, 2018 7.743 7.921 7.666 7.921 520,275 +0.36(+4.80%)
Nov 30, 2018 7.381 7.604 7.103 7.558 429,438 +0.12(+1.55%)
Nov 29, 2018 7.334 7.597 7.304 7.442 379,377 +0.13(+1.79%)
Nov 28, 2018 7.211 7.358 7.056 7.311 569,859 +0.09(+1.28%)
Nov 27, 2018 7.466 7.566 7.196 7.219 463,544 -0.31(-4.10%)
Nov 26, 2018 7.481 7.558 7.219 7.527 562,834 +0.13(+1.77%)
Nov 23, 2018 7.412 7.543 7.311 7.396 429,308 -0.25(-3.33%)
Nov 21, 2018 7.651 7.651 7.651 0 +0.32(+4.31%)
Nov 20, 2018 7.944 7.944 7.250 7.334 907,834 -0.72(-9.00%)
Nov 19, 2018 7.897 8.214 7.805 8.059 425,727 +0.23(+2.96%)
Nov 16, 2018 7.913 8.029 7.720 7.828 296,535 -0.07(-0.88%)
Nov 15, 2018 7.736 8.005 7.674 7.897 271,198 +0.12(+1.49%)
Nov 14, 2018 8.167 8.167 7.651 7.782 528,645 -0.08(-1.08%)
Nov 13, 2018 8.021 8.183 7.813 7.867 382,788 -0.19(-2.30%)
Nov 12, 2018 8.684 8.962 8.036 8.052 781,369 -0.48(-5.61%)
Nov 09, 2018 8.113 8.553 8.113 8.530 784,710 +0.25(+2.98%)
Nov 08, 2018 7.982 8.661 7.805 8.283 1,013,464 +0.65(+8.48%)
Nov 07, 2018 7.535 7.859 7.504 7.635 1,208,134 +0.46(+6.45%)
Nov 06, 2018 7.126 7.460 7.126 7.173 434,351 +0.05(+0.65%)
Nov 05, 2018 6.964 7.142 6.795 7.126 987,224 +0.26(+3.82%)
Nov 02, 2018 6.941 6.964 6.702 6.864 456,019 -0.06(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.