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 (%)
Feb 28, 2019 5.920 5.920 5.734 5.786 335,521 -0.11(-1.89%)
Feb 27, 2019 5.905 6.021 5.830 5.897 369,202 +0.01(+0.25%)
Feb 26, 2019 6.084 6.091 5.871 5.883 402,920 -0.18(-2.95%)
Feb 25, 2019 6.084 6.184 5.972 6.061 249,819 -0.07(-1.09%)
Feb 22, 2019 6.091 6.173 6.061 6.128 214,200 +0.09(+1.48%)
Feb 21, 2019 6.277 6.303 6.009 6.039 276,327 -0.19(-2.99%)
Feb 20, 2019 6.188 6.240 6.143 6.225 311,378 +0.04(+0.72%)
Feb 19, 2019 6.292 6.322 6.136 6.180 276,019 -0.11(-1.78%)
Feb 15, 2019 6.210 6.322 6.210 6.292 289,942 +0.16(+2.67%)
Feb 14, 2019 6.069 6.173 6.069 6.128 290,542 +0.02(+0.37%)
Feb 13, 2019 6.084 6.240 6.061 6.106 181,736 +0.04(+0.61%)
Feb 12, 2019 6.195 6.292 6.046 6.069 324,498 -0.03(-0.49%)
Feb 11, 2019 5.883 6.106 5.830 6.099 168,702 +0.13(+2.25%)
Feb 08, 2019 6.054 6.069 5.819 5.964 358,969 -0.10(-1.72%)
Feb 07, 2019 6.210 6.210 5.912 6.069 406,386 -0.19(-2.98%)
Feb 06, 2019 6.285 6.337 6.188 6.255 310,220 -0.07(-1.18%)
Feb 05, 2019 6.471 6.530 6.255 6.329 449,571 -0.14(-2.19%)
Feb 04, 2019 6.247 6.478 6.180 6.471 286,971 +0.21(+3.33%)
Feb 01, 2019 6.188 6.292 6.106 6.262 360,312 +0.09(+1.45%)
Jan 31, 2019 6.210 6.210 6.061 6.173 463,712 -0.03(-0.48%)
Jan 30, 2019 6.158 6.225 6.020 6.203 372,204 +0.11(+1.83%)
Jan 29, 2019 6.002 6.210 6.002 6.091 376,859 +0.11(+1.87%)
Jan 28, 2019 6.024 6.084 5.853 5.979 295,202 -0.19(-3.02%)
Jan 25, 2019 6.106 6.255 6.069 6.166 506,291 +0.22(+3.63%)
Jan 24, 2019 5.860 5.987 5.786 5.950 334,630 +0.09(+1.52%)
Jan 23, 2019 6.106 6.143 5.808 5.860 275,223 -0.22(-3.67%)
Jan 22, 2019 6.516 6.518 6.032 6.084 444,143 -0.51(-7.79%)
Jan 18, 2019 6.664 6.687 6.463 6.597 306,997 +0.02(+0.34%)
Jan 17, 2019 6.449 6.635 6.344 6.575 455,483 +0.07(+1.03%)
Jan 16, 2019 6.463 6.664 6.463 6.508 250,733 +0.04(+0.69%)
Jan 15, 2019 6.493 6.612 6.404 6.463 411,137 -0.02(-0.34%)
Jan 14, 2019 6.463 6.657 6.463 6.486 273,738 -0.05(-0.80%)
Jan 11, 2019 6.508 6.664 6.367 6.538 396,169 -0.03(-0.45%)
Jan 10, 2019 6.530 6.709 6.434 6.568 230,994 -0.07(-1.12%)
Jan 09, 2019 6.508 6.646 6.300 6.642 425,903 +0.24(+3.72%)
Jan 08, 2019 6.530 6.627 6.344 6.404 605,153 -0.01(-0.23%)
Jan 07, 2019 6.218 6.486 6.017 6.419 718,905 +0.23(+3.73%)
Jan 04, 2019 6.017 6.233 5.868 6.188 440,352 +0.34(+5.86%)
Jan 03, 2019 5.927 6.009 5.622 5.845 522,422 -0.07(-1.13%)
Jan 02, 2019 5.548 6.061 5.436 5.912 574,955 +0.25(+4.34%)
Dec 31, 2018 5.652 5.830 5.495 5.667 885,404 +0.01(+0.26%)
Dec 28, 2018 5.600 5.830 5.570 5.652 1,152,651 +0.05(+0.93%)
Dec 27, 2018 5.555 5.659 5.406 5.600 844,009 -0.01(-0.27%)
Dec 26, 2018 5.376 5.667 5.195 5.615 1,542,324 +0.35(+6.65%)
Dec 24, 2018 5.332 5.451 5.235 5.265 349,837 -0.13(-2.48%)
Dec 21, 2018 5.533 5.689 5.324 5.399 1,881,468 -0.15(-2.68%)
Dec 20, 2018 5.853 6.002 5.533 5.548 777,593 -0.36(-6.17%)
Dec 19, 2018 6.017 6.292 5.860 5.912 822,646 -0.10(-1.73%)
Dec 18, 2018 6.225 6.337 5.994 6.017 796,089 -0.19(-3.12%)
Dec 17, 2018 6.553 6.679 6.054 6.210 2,135,142 -0.34(-5.23%)
Dec 14, 2018 6.895 6.903 6.486 6.553 666,773 -0.42(-6.08%)
Dec 13, 2018 7.037 7.126 6.836 6.977 429,047 -0.07(-1.06%)
Dec 12, 2018 6.851 7.141 6.828 7.052 469,463 +0.36(+5.34%)
Dec 11, 2018 6.851 6.933 6.664 6.694 688,549 -0.04(-0.55%)
Dec 10, 2018 7.134 7.148 6.667 6.731 504,157 -0.51(-7.09%)
Dec 07, 2018 7.327 7.539 7.163 7.245 550,071 +0.12(+1.67%)
Dec 06, 2018 7.193 7.215 6.947 7.126 350,886 -0.22(-2.94%)
Dec 04, 2018 7.632 7.632 7.297 7.342 367,967 -0.31(-3.99%)
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.