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

Sandridge Energy Inc (NY: SD )

13.52 -0.18 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2018 6.949 7.034 6.748 6.926 550,393 +0.02(+0.34%)
Oct 31, 2018 6.918 7.072 6.818 6.903 589,428 +0.08(+1.13%)
Oct 30, 2018 6.941 7.034 6.764 6.825 394,852 -0.18(-2.53%)
Oct 29, 2018 7.188 7.404 6.964 7.003 373,003 -0.15(-2.16%)
Oct 26, 2018 7.234 7.396 7.134 7.157 314,817 -0.17(-2.32%)
Oct 25, 2018 7.165 7.365 7.103 7.327 370,952 +0.20(+2.81%)
Oct 24, 2018 7.358 7.466 7.119 7.126 793,085 -0.25(-3.45%)
Oct 23, 2018 7.728 7.728 7.358 7.381 829,804 -0.47(-5.99%)
Oct 22, 2018 7.998 8.067 7.728 7.851 298,086 -0.20(-2.49%)
Oct 19, 2018 8.121 8.422 8.021 8.052 463,150 -0.08(-0.95%)
Oct 18, 2018 8.106 8.202 7.951 8.129 321,728 -0.08(-1.03%)
Oct 17, 2018 8.407 8.446 8.167 8.214 392,339 -0.24(-2.83%)
Oct 16, 2018 8.530 8.561 8.351 8.453 282,481 -0.05(-0.63%)
Oct 15, 2018 8.383 8.580 8.322 8.507 225,754 +0.08(+1.01%)
Oct 12, 2018 8.568 8.638 8.275 8.422 308,853 +0.02(+0.18%)
Oct 11, 2018 8.553 8.777 8.360 8.407 413,659 -0.22(-2.50%)
Oct 10, 2018 8.877 8.962 8.603 8.622 339,340 -0.29(-3.20%)
Oct 09, 2018 8.808 9.052 8.723 8.908 403,275 +0.12(+1.32%)
Oct 08, 2018 8.723 9.031 8.684 8.792 351,406 +0.02(+0.26%)
Oct 05, 2018 8.962 8.962 8.684 8.769 270,084 -0.16(-1.81%)
Oct 04, 2018 8.831 9.024 8.700 8.931 544,607 +0.08(+0.96%)
Oct 03, 2018 8.653 8.946 8.576 8.846 322,244 +0.24(+2.78%)
Oct 02, 2018 8.607 8.730 8.391 8.607 317,876 +0.01(+0.09%)
Oct 01, 2018 8.453 8.715 8.383 8.599 294,869 +0.22(+2.58%)
Sep 28, 2018 8.422 8.599 8.360 8.383 199,289 -0.07(-0.82%)
Sep 27, 2018 8.245 8.522 8.113 8.453 500,594 +0.26(+3.20%)
Sep 26, 2018 8.322 8.353 8.183 8.191 355,016 -0.16(-1.94%)
Sep 25, 2018 8.399 8.460 8.291 8.353 288,993 -0.02(-0.18%)
Sep 24, 2018 8.499 8.692 8.306 8.368 423,633 -0.10(-1.18%)
Sep 21, 2018 8.568 8.599 8.291 8.468 1,470,489 -0.07(-0.81%)
Sep 20, 2018 8.715 8.746 8.445 8.538 325,039 -0.15(-1.69%)
Sep 19, 2018 8.329 8.715 8.291 8.684 518,469 +0.31(+3.68%)
Sep 18, 2018 8.306 8.553 8.291 8.376 439,541 +0.08(+1.02%)
Sep 17, 2018 8.530 8.599 8.283 8.291 750,321 -0.21(-2.45%)
Sep 14, 2018 8.730 8.784 8.468 8.499 861,340 -0.25(-2.82%)
Sep 13, 2018 9.085 9.108 8.638 8.746 780,971 -0.35(-3.82%)
Sep 12, 2018 9.070 9.317 9.031 9.093 1,152,368 +0.09(+1.03%)
Sep 11, 2018 10.15 10.15 8.854 9.000 2,759,575 -2.03(-18.39%)
Sep 10, 2018 11.06 11.13 10.86 11.03 244,353 +0.04(+0.35%)
Sep 07, 2018 11.00 11.11 10.74 10.99 580,234 -0.14(-1.25%)
Sep 06, 2018 11.62 11.62 11.09 11.13 341,043 -0.52(-4.50%)
Sep 05, 2018 11.71 11.78 11.51 11.65 206,968 -0.02(-0.20%)
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.