Skip to main content

Sandridge Energy Inc (NY: SD )

14.57 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.26 12.27 12.04 12.06 396,897 -0.19(-1.51%)
Dec 28, 2023 12.32 12.38 12.20 12.24 281,533 -0.09(-0.72%)
Dec 27, 2023 12.50 12.55 12.33 12.33 271,517 -0.19(-1.48%)
Dec 26, 2023 12.48 12.60 12.45 12.52 261,799 +0.12(+1.00%)
Dec 22, 2023 12.52 12.61 12.37 12.39 231,886 -0.02(-0.14%)
Dec 21, 2023 12.23 12.43 12.12 12.41 299,746 +0.19(+1.52%)
Dec 20, 2023 12.47 12.59 12.22 12.23 315,741 -0.22(-1.77%)
Dec 19, 2023 12.33 12.49 12.21 12.45 358,860 +0.11(+0.93%)
Dec 18, 2023 12.32 12.52 12.31 12.33 287,026 +0.11(+0.94%)
Dec 15, 2023 12.31 12.35 12.08 12.22 516,941 -0.04(-0.29%)
Dec 14, 2023 12.29 12.41 12.12 12.25 563,501 +0.20(+1.68%)
Dec 13, 2023 11.62 12.07 11.57 12.05 1,032,464 +0.45(+3.88%)
Dec 12, 2023 11.79 11.82 11.41 11.60 598,880 -0.35(-2.95%)
Dec 11, 2023 12.11 12.25 11.93 11.95 475,654 -0.38(-3.08%)
Dec 08, 2023 11.98 12.35 11.95 12.33 544,107 +0.45(+3.79%)
Dec 07, 2023 11.86 11.89 11.74 11.88 401,273 +0.07(+0.60%)
Dec 06, 2023 12.01 12.17 11.76 11.81 521,821 -0.19(-1.54%)
Dec 05, 2023 12.26 12.31 11.96 12.00 414,907 -0.20(-1.66%)
Dec 04, 2023 12.26 12.29 12.08 12.20 565,830 -0.14(-1.14%)
Dec 01, 2023 12.14 12.44 12.14 12.34 487,519 +0.16(+1.30%)
Nov 30, 2023 12.41 12.52 12.16 12.18 960,403 -0.08(-0.65%)
Nov 29, 2023 12.47 12.53 12.23 12.26 331,456 -0.10(-0.78%)
Nov 28, 2023 12.46 12.61 12.35 12.36 415,043 -0.12(-0.99%)
Nov 27, 2023 12.68 12.70 12.43 12.48 397,526 -0.31(-2.41%)
Nov 24, 2023 12.68 12.91 12.67 12.79 298,897 +0.07(+0.56%)
Nov 22, 2023 12.57 12.76 12.48 12.72 463,421 -0.05(-0.41%)
Nov 21, 2023 12.88 13.01 12.70 12.77 319,156 -0.10(-0.75%)
Nov 20, 2023 12.81 12.97 12.75 12.87 344,436 +0.11(+0.83%)
Nov 17, 2023 12.76 13.00 12.70 12.76 424,560 +0.11(+0.84%)
Nov 16, 2023 12.90 12.92 12.58 12.66 460,707 -0.47(-3.56%)
Nov 15, 2023 13.18 13.29 13.10 13.13 366,503 -0.11(-0.80%)
Nov 14, 2023 13.05 13.25 12.98 13.23 493,193 +0.27(+2.11%)
Nov 13, 2023 12.70 12.99 12.55 12.96 407,286 +0.35(+2.80%)
Nov 10, 2023 12.60 12.74 12.37 12.61 378,824 +0.12(+0.99%)
Nov 09, 2023 12.48 12.74 12.48 12.48 295,182 +0.05(+0.42%)
Nov 08, 2023 12.69 12.81 12.42 12.43 379,931 -0.39(-3.07%)
Nov 07, 2023 13.10 13.21 12.79 12.82 903,334 -0.72(-5.30%)
Nov 06, 2023 14.12 14.12 13.48 13.54 402,334 -0.58(-4.09%)
Nov 03, 2023 14.08 14.22 13.96 14.12 226,161 +0.10(+0.69%)
Nov 02, 2023 14.08 14.19 13.89 14.02 311,563 +0.13(+0.95%)
Nov 01, 2023 13.88 13.96 13.74 13.89 197,484 +0.01(+0.06%)
Oct 31, 2023 13.82 13.88 13.66 13.88 215,259 +0.18(+1.28%)
Oct 30, 2023 13.88 14.04 13.62 13.71 182,584 -0.21(-1.51%)
Oct 27, 2023 13.93 13.94 13.71 13.92 207,203 +0.00(+0.00%)
Oct 26, 2023 13.74 13.96 13.61 13.92 338,127 +0.05(+0.38%)
Oct 25, 2023 13.81 14.02 13.75 13.87 210,813 +0.00(+0.00%)
Oct 24, 2023 14.10 14.10 13.85 13.87 226,743 -0.13(-0.94%)
Oct 23, 2023 14.08 14.16 13.94 14.00 244,225 -0.25(-1.72%)
Oct 20, 2023 14.36 14.41 14.20 14.24 281,073 -0.16(-1.09%)
Oct 19, 2023 14.34 14.54 14.30 14.40 224,910 -0.04(-0.30%)
Oct 18, 2023 14.45 14.53 14.35 14.44 192,079 +0.04(+0.30%)
Oct 17, 2023 14.29 14.50 14.29 14.40 216,305 +0.11(+0.80%)
Oct 16, 2023 14.37 14.46 14.21 14.29 351,766 +0.04(+0.31%)
Oct 13, 2023 13.99 14.30 13.99 14.24 363,620 +0.49(+3.57%)
Oct 12, 2023 13.87 13.87 13.65 13.75 237,482 +0.04(+0.26%)
Oct 11, 2023 13.68 13.84 13.61 13.72 456,665 -0.11(-0.76%)
Oct 10, 2023 13.81 13.92 13.73 13.82 175,955 +0.02(+0.13%)
Oct 09, 2023 13.54 13.82 13.48 13.80 350,773 +0.65(+4.93%)
Oct 06, 2023 12.95 13.31 12.67 13.16 456,152 +0.30(+2.32%)
Oct 05, 2023 12.68 12.94 12.65 12.86 429,410 +0.07(+0.55%)
Oct 04, 2023 13.01 13.09 12.70 12.79 495,610 -0.42(-3.18%)
Oct 03, 2023 12.95 13.23 12.86 13.21 388,607 +0.09(+0.67%)
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.