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

Sandridge Energy Inc (NY: SD )

13.51 +0.09 (+0.67%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 17, 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 (%)
Dec 31, 2021 7.904 8.041 7.751 8.003 1,482,756 +0.08(+1.06%)
Dec 30, 2021 8.210 8.378 7.804 7.919 619,158 -0.24(-3.00%)
Dec 29, 2021 8.164 8.600 8.149 8.164 630,351 -0.05(-0.65%)
Dec 28, 2021 8.676 8.852 8.210 8.217 811,232 -0.40(-4.62%)
Dec 27, 2021 8.110 8.638 7.934 8.615 866,279 +0.44(+5.33%)
Dec 23, 2021 8.378 8.569 8.164 8.179 492,715 -0.18(-2.20%)
Dec 22, 2021 8.064 8.455 7.957 8.363 805,195 +0.33(+4.10%)
Dec 21, 2021 7.720 8.057 7.705 8.034 641,422 +0.52(+6.92%)
Dec 20, 2021 7.376 7.628 7.139 7.513 1,072,672 -0.17(-2.19%)
Dec 17, 2021 7.590 7.758 7.452 7.682 1,070,120 +0.02(+0.30%)
Dec 16, 2021 7.842 8.068 7.590 7.659 720,621 -0.01(-0.10%)
Dec 15, 2021 7.651 7.678 7.230 7.666 1,106,346 -0.02(-0.30%)
Dec 14, 2021 7.636 7.934 7.475 7.689 854,504 -0.02(-0.20%)
Dec 13, 2021 7.904 7.965 7.674 7.705 623,582 -0.22(-2.80%)
Dec 10, 2021 7.942 8.010 7.636 7.927 425,497 +0.11(+1.37%)
Dec 09, 2021 7.965 8.072 7.781 7.820 541,672 -0.31(-3.86%)
Dec 08, 2021 8.041 8.378 7.904 8.133 944,827 +0.18(+2.21%)
Dec 07, 2021 7.797 8.103 7.766 7.957 1,036,750 +0.47(+6.34%)
Dec 06, 2021 7.628 7.720 7.142 7.483 1,377,092 -0.02(-0.20%)
Dec 03, 2021 8.026 8.057 7.360 7.498 979,551 -0.24(-3.16%)
Dec 02, 2021 7.651 7.919 7.460 7.743 890,917 +0.07(+0.90%)
Dec 01, 2021 8.309 8.416 7.468 7.674 1,597,961 -0.46(-5.64%)
Nov 30, 2021 8.791 8.799 7.881 8.133 1,773,706 -0.96(-10.60%)
Nov 29, 2021 9.472 9.545 9.044 9.097 634,208 -0.02(-0.17%)
Nov 26, 2021 8.898 9.212 8.569 9.113 1,363,904 -0.43(-4.49%)
Nov 24, 2021 9.128 9.602 9.128 9.541 634,664 +0.29(+3.14%)
Nov 23, 2021 9.136 9.434 9.017 9.250 948,065 +0.37(+4.22%)
Nov 22, 2021 8.952 9.266 8.776 8.875 958,059 -0.09(-1.02%)
Nov 19, 2021 8.944 9.181 8.738 8.967 1,045,027 -0.42(-4.48%)
Nov 18, 2021 9.985 9.449 9.319 9.388 1,678,722 -0.60(-6.05%)
Nov 17, 2021 10.30 10.41 9.908 9.992 1,006,651 -0.50(-4.81%)
Nov 16, 2021 10.56 10.60 10.25 10.50 1,025,306 -0.08(-0.72%)
Nov 15, 2021 10.71 10.75 10.11 10.57 1,864,168 -0.24(-2.26%)
Nov 12, 2021 10.85 11.47 10.71 10.82 2,018,765 -0.24(-2.21%)
Nov 11, 2021 9.916 11.23 9.725 11.06 1,559,201 +1.26(+12.88%)
Nov 10, 2021 10.34 9.801 2,376,448 -1.05(-9.66%)
Nov 09, 2021 10.38 10.92 10.05 10.85 1,469,736 +0.51(+4.96%)
Nov 08, 2021 10.21 10.66 10.21 10.34 1,025,412 +0.31(+3.13%)
Nov 05, 2021 9.625 10.08 9.250 10.02 1,006,743 +0.47(+4.97%)
Nov 04, 2021 9.870 10.10 9.347 9.549 841,243 -0.06(-0.64%)
Nov 03, 2021 9.832 10.14 9.449 9.610 1,044,196 -0.43(-4.27%)
Nov 02, 2021 10.37 10.37 9.755 10.04 791,588 -0.31(-3.03%)
Nov 01, 2021 9.931 10.42 10.34 10.35 1,567,146 +0.56(+5.70%)
Oct 29, 2021 9.740 9.939 9.407 9.794 622,892 +0.01(+0.08%)
Oct 28, 2021 9.243 9.816 9.243 9.786 497,833 +0.34(+3.65%)
Oct 27, 2021 9.610 10.21 9.296 9.442 1,012,246 -0.35(-3.59%)
Oct 26, 2021 9.763 9.908 9.794 1,111,362 +0.02(+0.23%)
Oct 25, 2021 9.648 9.984 9.426 9.771 1,622,088 +0.64(+7.04%)
Oct 22, 2021 8.914 9.136 8.745 9.128 592,332 +0.34(+3.92%)
Oct 21, 2021 9.266 9.266 8.746 8.784 918,853 -0.49(-5.28%)
Oct 20, 2021 8.592 9.350 8.500 9.273 961,533 +0.47(+5.39%)
Oct 19, 2021 9.067 9.105 8.500 8.799 1,157,765 -0.24(-2.62%)
Oct 18, 2021 8.898 9.549 8.868 9.036 1,167,899 +0.22(+2.52%)
Oct 15, 2021 9.495 9.625 8.784 8.814 1,117,214 -0.62(-6.57%)
Oct 14, 2021 9.640 9.717 9.243 9.434 1,060,408 +0.02(+0.24%)
Oct 13, 2021 9.457 9.549 9.044 9.411 1,214,077 -0.22(-2.30%)
Oct 12, 2021 9.587 9.771 9.227 9.633 1,497,810 -0.05(-0.55%)
Oct 11, 2021 10.71 10.90 9.625 9.686 1,085,316 -0.76(-7.25%)
Oct 08, 2021 10.40 10.59 10.18 10.44 1,107,777 +0.29(+2.86%)
Oct 07, 2021 9.564 10.18 9.266 10.15 1,011,304 +0.54(+5.57%)
Oct 06, 2021 10.09 10.18 9.595 9.618 1,079,806 -0.90(-8.52%)
Oct 05, 2021 10.75 11.13 10.31 10.51 1,581,123 +0.01(+0.07%)
Oct 04, 2021 10.71 11.31 10.28 10.51 1,809,128 +0.11(+1.03%)
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.