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

Sandridge Energy Inc (NY: SD )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 1.802 1.802 1.430 1.482 1,442,639 -0.26(-14.96%)
Apr 29, 2020 1.571 1.806 1.564 1.742 1,499,036 +0.17(+10.90%)
Apr 28, 2020 1.564 1.653 1.415 1.571 1,600,581 -0.01(-0.94%)
Apr 27, 2020 1.281 1.627 1.244 1.586 2,680,220 +0.39(+32.30%)
Apr 24, 2020 1.169 1.296 1.065 1.199 606,474 +0.04(+3.87%)
Apr 23, 2020 1.311 1.311 1.069 1.154 1,113,726 -0.10(-7.74%)
Apr 22, 2020 1.333 1.333 1.117 1.251 1,154,131 -0.11(-8.20%)
Apr 21, 2020 0.8638 1.400 0.8489 1.363 6,177,313 +0.56(+69.44%)
Apr 20, 2020 0.8265 0.9606 0.7819 0.8042 1,634,480 -0.09(-10.00%)
Apr 17, 2020 0.7670 0.9084 0.7670 0.8936 699,541 +0.13(+17.65%)
Apr 16, 2020 0.8563 0.8563 0.7446 0.7595 429,702 -0.07(-8.93%)
Apr 15, 2020 0.9159 0.9159 0.7446 0.8340 807,488 -0.07(-8.20%)
Apr 14, 2020 0.8563 1.057 0.8265 0.9084 1,427,336 +0.10(+11.93%)
Apr 13, 2020 0.6329 0.8712 0.6198 0.8116 1,931,870 +0.20(+33.04%)
Apr 09, 2020 0.6405 0.7186 0.5957 0.6101 761,316 -0.02(-2.46%)
Apr 08, 2020 0.6329 0.6553 0.5957 0.6255 358,122 +0.02(+3.69%)
Apr 07, 2020 0.6702 0.7074 0.6032 0.6032 403,010 -0.05(-7.12%)
Apr 06, 2020 0.6329 0.6504 0.5212 0.6495 336,576 +0.06(+10.71%)
Apr 03, 2020 0.6255 0.6448 0.5362 0.5866 491,115 -0.02(-3.93%)
Apr 02, 2020 0.6255 0.6851 0.5957 0.6106 441,253 +0.01(+2.16%)
Apr 01, 2020 0.6627 0.6692 0.5957 0.5977 283,026 -0.07(-10.72%)
Mar 31, 2020 0.6702 0.6889 0.6329 0.6695 216,790 +0.05(+8.33%)
Mar 30, 2020 0.7148 0.7148 0.5957 0.6180 365,766 -0.09(-12.63%)
Mar 27, 2020 0.7670 0.7820 0.6106 0.7074 378,308 -0.11(-13.64%)
Mar 26, 2020 0.9233 0.9233 0.7484 0.8191 332,317 -0.07(-7.56%)
Mar 25, 2020 0.6702 0.9382 0.6049 0.8861 514,487 +0.24(+37.62%)
Mar 24, 2020 0.6656 0.6775 0.5659 0.6439 440,169 +0.03(+5.45%)
Mar 23, 2020 0.6255 0.6851 0.6032 0.6106 324,059 +0.02(+2.53%)
Mar 20, 2020 0.6002 0.8787 0.5956 0.5956 1,590,452 -0.01(-1.83%)
Mar 19, 2020 0.6106 0.6372 0.5957 0.6067 462,707 -0.03(-4.15%)
Mar 18, 2020 0.6776 0.6776 0.6106 0.6329 263,106 -0.06(-8.63%)
Mar 17, 2020 0.6702 0.7223 0.6411 0.6927 349,675 +0.02(+3.15%)
Mar 16, 2020 0.7442 0.8787 0.6702 0.6716 652,735 -0.12(-14.92%)
Mar 13, 2020 0.8042 0.8936 0.7446 0.7893 433,368 +0.07(+10.46%)
Mar 12, 2020 0.8042 0.8563 0.7000 0.7145 320,052 -0.13(-15.08%)
Mar 11, 2020 0.8787 0.9531 0.7968 0.8414 461,714 -0.03(-3.42%)
Mar 10, 2020 0.9084 0.9159 0.8191 0.8712 464,162 +0.04(+5.41%)
Mar 09, 2020 1.095 1.095 0.5585 0.8265 1,796,121 -0.65(-43.94%)
Mar 06, 2020 1.497 1.594 1.422 1.474 307,803 -0.10(-6.60%)
Mar 05, 2020 1.608 1.616 1.467 1.579 526,882 -0.10(-6.19%)
Mar 04, 2020 1.683 1.690 1.511 1.683 425,963 +0.06(+3.67%)
Mar 03, 2020 1.623 1.735 1.586 1.623 552,503 +0.01(+0.93%)
Mar 02, 2020 1.564 1.623 1.504 1.608 401,429 +0.07(+4.85%)
Feb 28, 2020 1.541 1.579 1.504 1.534 685,843 -0.03(-1.91%)
Feb 27, 2020 1.631 1.653 1.432 1.564 382,398 -0.03(-1.87%)
Feb 26, 2020 1.549 1.620 1.534 1.594 435,470 +0.05(+3.38%)
Feb 25, 2020 1.549 1.579 1.534 1.541 197,728 -0.01(-0.48%)
Feb 24, 2020 1.616 1.616 1.504 1.549 399,599 -0.13(-7.96%)
Feb 21, 2020 1.713 1.713 1.631 1.683 394,154 -0.04(-2.16%)
Feb 20, 2020 1.742 1.787 1.675 1.720 357,688 -0.01(-0.86%)
Feb 19, 2020 1.683 1.772 1.683 1.735 395,562 +0.04(+2.64%)
Feb 18, 2020 1.802 1.824 1.683 1.690 462,097 -0.13(-7.35%)
Feb 14, 2020 1.899 1.914 1.795 1.824 173,643 -0.04(-2.39%)
Feb 13, 2020 1.862 1.891 1.824 1.869 165,930 +0.01(+0.40%)
Feb 12, 2020 1.832 1.873 1.765 1.862 366,648 +0.06(+3.31%)
Feb 11, 2020 1.914 1.966 1.795 1.802 290,267 -0.10(-5.10%)
Feb 10, 2020 2.025 2.025 1.891 1.899 391,928 -0.16(-7.61%)
Feb 07, 2020 2.040 2.078 2.003 2.055 320,561 -0.02(-1.08%)
Feb 06, 2020 2.167 2.171 2.003 2.078 429,243 -0.07(-3.46%)
Feb 05, 2020 1.996 2.167 1.995 2.152 501,629 +0.22(+11.58%)
Feb 04, 2020 1.973 2.002 1.891 1.929 412,882 +0.00(+0.00%)
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.