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

Sandridge Energy Inc (NY: SD )

14.55 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2021 9.818 10.02 9.482 9.872 617,949 +0.01(+0.08%)
Oct 28, 2021 9.317 9.895 9.317 9.864 493,882 +0.35(+3.65%)
Oct 27, 2021 9.687 10.29 9.371 9.517 1,004,213 -0.35(-3.59%)
Oct 26, 2021 9.841 9.988 9.872 1,102,541 +0.02(+0.23%)
Oct 25, 2021 9.725 10.06 9.502 9.849 1,609,214 +0.65(+7.04%)
Oct 22, 2021 8.985 9.209 8.815 9.201 587,631 +0.35(+3.92%)
Oct 21, 2021 9.340 9.340 8.816 8.854 911,560 -0.49(-5.28%)
Oct 20, 2021 8.661 9.425 8.568 9.347 953,901 +0.48(+5.39%)
Oct 19, 2021 9.139 9.178 8.568 8.869 1,148,576 -0.24(-2.62%)
Oct 18, 2021 8.970 9.625 8.939 9.108 1,158,630 +0.22(+2.52%)
Oct 15, 2021 9.571 9.702 8.854 8.885 1,108,348 -0.62(-6.57%)
Oct 14, 2021 9.718 9.795 9.317 9.509 1,051,992 +0.02(+0.24%)
Oct 13, 2021 9.533 9.625 9.116 9.486 1,204,441 -0.22(-2.30%)
Oct 12, 2021 9.664 9.849 9.301 9.710 1,485,923 -0.05(-0.55%)
Oct 11, 2021 10.80 10.99 9.702 9.764 1,076,702 -0.76(-7.25%)
Oct 08, 2021 10.48 10.67 10.26 10.53 1,098,985 +0.29(+2.86%)
Oct 07, 2021 9.640 10.27 9.340 10.23 1,003,278 +0.54(+5.57%)
Oct 06, 2021 10.17 10.26 9.671 9.694 1,071,236 -0.90(-8.52%)
Oct 05, 2021 10.84 11.22 10.39 10.60 1,568,574 +0.01(+0.07%)
Oct 04, 2021 10.80 11.40 10.36 10.59 1,794,770 +0.11(+1.03%)
Oct 01, 2021 10.03 10.77 9.949 10.48 1,098,827 +0.45(+4.46%)
Sep 30, 2021 9.826 10.18 9.216 10.03 2,040,999 +0.12(+1.24%)
Sep 29, 2021 9.656 10.00 9.401 9.910 1,100,656 -0.07(-0.70%)
Sep 28, 2021 10.54 10.97 9.802 9.980 2,467,462 -0.31(-3.00%)
Sep 27, 2021 9.317 10.64 9.317 10.29 2,192,985 +1.37(+15.30%)
Sep 24, 2021 8.784 9.409 8.784 8.923 958,091 +0.07(+0.78%)
Sep 23, 2021 8.576 8.993 8.453 8.854 1,079,012 +0.44(+5.22%)
Sep 22, 2021 8.345 8.804 8.299 8.414 930,810 +0.30(+3.71%)
Sep 21, 2021 8.468 8.545 8.014 8.113 657,834 -0.19(-2.32%)
Sep 20, 2021 8.252 8.714 7.921 8.306 1,465,850 -0.51(-5.77%)
Sep 17, 2021 9.131 9.209 8.769 8.815 804,273 -0.29(-3.22%)
Sep 16, 2021 9.247 9.471 8.993 9.108 1,148,707 -0.19(-1.99%)
Sep 15, 2021 8.707 9.640 8.669 9.293 2,288,166 +0.96(+11.47%)
Sep 14, 2021 8.800 8.815 8.221 8.337 892,999 -0.29(-3.40%)
Sep 13, 2021 8.144 8.931 8.113 8.630 2,178,971 +0.71(+8.96%)
Sep 10, 2021 7.936 7.975 7.697 7.921 849,856 +0.08(+0.98%)
Sep 09, 2021 7.728 7.944 7.643 7.844 852,751 +0.09(+1.19%)
Sep 08, 2021 7.712 7.990 7.689 7.751 871,058 +0.06(+0.80%)
Sep 07, 2021 7.689 7.944 7.566 7.689 799,188 -0.07(-0.89%)
Sep 03, 2021 7.527 7.921 7.466 7.759 1,232,487 +0.20(+2.65%)
Sep 02, 2021 7.080 7.612 7.080 7.558 1,310,392 +0.56(+8.05%)
Sep 01, 2021 6.864 7.065 6.764 6.995 845,796 +0.13(+1.91%)
Aug 31, 2021 6.818 7.088 6.656 6.864 1,312,866 +0.01(+0.11%)
Aug 30, 2021 7.442 7.442 6.849 6.856 876,086 -0.53(-7.20%)
Aug 27, 2021 7.365 7.520 7.223 7.388 1,007,593 +0.19(+2.68%)
Aug 26, 2021 6.941 7.319 6.810 7.196 926,332 +0.25(+3.55%)
Aug 25, 2021 6.849 7.111 6.718 6.949 743,926 +0.10(+1.46%)
Aug 24, 2021 6.972 7.011 6.676 6.849 512,141 -0.02(-0.22%)
Aug 23, 2021 6.825 6.900 6.687 6.864 725,678 +0.28(+4.22%)
Aug 20, 2021 6.000 6.644 5.954 6.586 648,930 +0.49(+8.10%)
Aug 19, 2021 5.977 6.170 5.615 6.093 1,069,257 -0.09(-1.50%)
Aug 18, 2021 6.309 6.617 6.178 6.185 612,560 -0.16(-2.55%)
Aug 17, 2021 6.710 6.787 6.293 6.347 1,217,620 -0.34(-5.08%)
Aug 16, 2021 6.602 6.802 6.289 6.687 1,630,402 -0.07(-1.03%)
Aug 13, 2021 6.471 6.818 6.332 6.756 1,246,746 +0.20(+3.06%)
Aug 12, 2021 6.286 6.556 6.174 6.556 1,760,105 +0.23(+3.66%)
Aug 11, 2021 5.969 6.367 5.753 6.324 3,086,206 +0.67(+11.87%)
Aug 10, 2021 5.607 5.707 5.329 5.653 1,223,489 +0.05(+0.83%)
Aug 09, 2021 5.152 5.622 5.021 5.607 1,606,739 +0.46(+8.83%)
Aug 06, 2021 4.782 5.152 4.720 5.152 1,555,049 +0.56(+12.27%)
Aug 05, 2021 4.334 4.697 4.334 4.589 760,027 +0.28(+6.44%)
Aug 04, 2021 4.319 4.600 4.203 4.311 873,137 -0.08(-1.93%)
Aug 03, 2021 4.635 4.689 4.334 4.396 1,228,523 -0.27(-5.79%)
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.