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

Sandridge Energy Inc (NY: SD )

12.97 -0.03 (-0.23%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 6.626 6.774 6.530 6.612 615,375 +0.07(+1.13%)
Oct 30, 2018 6.648 6.737 6.479 6.538 412,233 -0.17(-2.53%)
Oct 29, 2018 6.885 7.092 6.671 6.708 389,422 -0.15(-2.16%)
Oct 26, 2018 6.929 7.084 6.833 6.855 328,676 -0.16(-2.32%)
Oct 25, 2018 6.863 7.055 6.804 7.018 387,281 +0.19(+2.81%)
Oct 24, 2018 7.047 7.151 6.818 6.826 827,996 -0.24(-3.45%)
Oct 23, 2018 7.402 7.402 7.047 7.070 866,332 -0.45(-5.99%)
Oct 22, 2018 7.661 7.727 7.402 7.520 311,208 -0.19(-2.49%)
Oct 19, 2018 7.779 8.067 7.683 7.712 483,538 -0.07(-0.95%)
Oct 18, 2018 7.764 7.856 7.616 7.786 335,891 -0.08(-1.03%)
Oct 17, 2018 8.052 8.090 7.823 7.867 409,610 -0.23(-2.83%)
Oct 16, 2018 8.170 8.200 7.998 8.096 294,916 -0.05(-0.63%)
Oct 15, 2018 8.030 8.218 7.971 8.148 235,692 +0.08(+1.01%)
Oct 12, 2018 8.207 8.274 7.926 8.067 322,449 +0.01(+0.18%)
Oct 11, 2018 8.192 8.407 8.008 8.052 431,869 -0.21(-2.50%)
Oct 10, 2018 8.503 8.584 8.240 8.259 354,278 -0.27(-3.20%)
Oct 09, 2018 8.436 8.670 8.355 8.532 421,027 +0.11(+1.32%)
Oct 08, 2018 8.355 8.650 8.318 8.421 366,875 +0.02(+0.26%)
Oct 05, 2018 8.584 8.584 8.318 8.399 281,973 -0.16(-1.81%)
Oct 04, 2018 8.458 8.643 8.333 8.554 568,581 +0.08(+0.96%)
Oct 03, 2018 8.288 8.569 8.215 8.473 336,430 +0.23(+2.78%)
Oct 02, 2018 8.244 8.362 8.037 8.244 331,869 +0.01(+0.09%)
Oct 01, 2018 8.096 8.348 8.030 8.237 307,849 +0.21(+2.58%)
Sep 28, 2018 8.067 8.237 8.008 8.030 208,062 -0.07(-0.82%)
Sep 27, 2018 7.897 8.163 7.771 8.096 522,630 +0.25(+3.20%)
Sep 26, 2018 7.971 8.000 7.838 7.845 370,644 -0.16(-1.94%)
Sep 25, 2018 8.045 8.104 7.941 8.000 301,714 -0.01(-0.18%)
Sep 24, 2018 8.141 8.325 7.956 8.015 442,281 -0.10(-1.18%)
Sep 21, 2018 8.207 8.237 7.941 8.111 1,535,220 -0.07(-0.81%)
Sep 20, 2018 8.348 8.377 8.089 8.178 339,347 -0.14(-1.69%)
Sep 19, 2018 7.978 8.348 7.941 8.318 541,292 +0.30(+3.68%)
Sep 18, 2018 7.956 8.192 7.941 8.023 458,890 +0.08(+1.02%)
Sep 17, 2018 8.170 8.237 7.934 7.941 783,350 -0.20(-2.45%)
Sep 14, 2018 8.362 8.414 8.111 8.141 899,256 -0.24(-2.82%)
Sep 13, 2018 8.702 8.724 8.274 8.377 815,349 -0.33(-3.82%)
Sep 12, 2018 8.687 8.924 8.650 8.710 1,203,095 +0.09(+1.03%)
Sep 11, 2018 9.722 9.722 8.481 8.621 2,881,051 -1.94(-18.39%)
Sep 10, 2018 10.59 10.66 10.40 10.56 255,109 +0.04(+0.35%)
Sep 07, 2018 10.53 10.64 10.28 10.53 605,776 -0.13(-1.25%)
Sep 06, 2018 11.13 11.13 10.62 10.66 356,055 -0.50(-4.50%)
Sep 05, 2018 11.21 11.28 11.02 11.16 216,078 -0.02(-0.20%)
Sep 04, 2018 11.79 11.79 11.13 11.18 330,087 -0.53(-4.54%)
Aug 31, 2018 11.72 11.72 11.72 0 -0.12(-1.00%)
Aug 30, 2018 11.75 11.91 11.57 11.83 197,669 +0.10(+0.82%)
Aug 29, 2018 11.89 11.95 11.63 11.74 292,565 -0.18(-1.49%)
Aug 28, 2018 12.12 12.17 11.83 11.92 93,246 -0.20(-1.65%)
Aug 27, 2018 12.28 12.39 12.03 12.12 186,816 -0.16(-1.26%)
Aug 24, 2018 12.40 12.54 12.14 12.27 218,350 -0.07(-0.54%)
Aug 23, 2018 12.35 12.37 12.13 12.34 137,270 -0.10(-0.77%)
Aug 22, 2018 12.09 12.51 12.02 12.43 298,545 +0.41(+3.44%)
Aug 21, 2018 11.97 12.22 11.91 12.02 165,331 +0.13(+1.06%)
Aug 20, 2018 11.97 11.99 11.61 11.89 322,943 -0.02(-0.19%)
Aug 17, 2018 11.79 12.04 11.72 11.92 441,032 +0.13(+1.13%)
Aug 16, 2018 11.47 11.86 11.40 11.78 298,889 +0.41(+3.57%)
Aug 15, 2018 11.82 11.83 11.12 11.38 369,026 -0.50(-4.23%)
Aug 14, 2018 12.23 12.26 11.84 11.88 264,641 -0.23(-1.89%)
Aug 13, 2018 12.17 12.26 12.06 12.11 238,804 -0.09(-0.73%)
Aug 10, 2018 11.93 12.25 11.80 12.20 178,957 +0.19(+1.60%)
Aug 09, 2018 12.77 12.77 11.72 12.00 331,728 -0.23(-1.87%)
Aug 08, 2018 12.06 12.30 11.83 12.23 485,388 +0.07(+0.55%)
Aug 07, 2018 12.13 12.35 12.02 12.17 246,302 +0.10(+0.80%)
Aug 06, 2018 11.97 12.22 11.80 12.07 136,967 +0.10(+0.80%)
Aug 03, 2018 12.06 12.12 11.87 11.97 249,079 -0.02(-0.18%)
Aug 02, 2018 11.93 12.12 11.79 12.00 223,972 -0.02(-0.18%)
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.