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

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2021 3.132 3.169 2.955 2.999 331,518 -0.18(-5.80%)
Apr 29, 2021 3.236 3.302 3.080 3.184 294,323 -0.01(-0.46%)
Apr 28, 2021 3.080 3.250 3.080 3.199 453,609 +0.13(+4.34%)
Apr 27, 2021 2.888 3.073 2.881 3.066 359,754 +0.21(+7.51%)
Apr 26, 2021 2.903 2.933 2.800 2.851 372,308 -0.05(-1.78%)
Apr 23, 2021 2.741 2.918 2.682 2.903 379,439 +0.18(+6.50%)
Apr 22, 2021 2.763 2.800 2.696 2.726 186,255 -0.03(-1.07%)
Apr 21, 2021 2.659 2.785 2.637 2.755 330,915 +0.08(+3.04%)
Apr 20, 2021 2.733 2.733 2.637 2.674 276,752 -0.07(-2.43%)
Apr 19, 2021 2.733 2.792 2.689 2.741 182,283 +0.00(+0.00%)
Apr 16, 2021 2.815 2.815 2.726 2.741 273,851 -0.05(-1.85%)
Apr 15, 2021 2.874 2.890 2.748 2.792 425,187 -0.08(-2.83%)
Apr 14, 2021 2.718 2.874 2.718 2.874 802,232 +0.17(+6.28%)
Apr 13, 2021 2.659 2.711 2.608 2.704 236,344 +0.06(+2.23%)
Apr 12, 2021 2.763 2.763 2.586 2.645 515,073 -0.10(-3.76%)
Apr 09, 2021 2.755 2.793 2.741 2.748 190,058 -0.05(-1.85%)
Apr 08, 2021 2.851 2.851 2.726 2.800 249,408 -0.06(-2.07%)
Apr 07, 2021 2.881 2.940 2.822 2.859 188,801 -0.04(-1.28%)
Apr 06, 2021 2.903 2.977 2.874 2.896 227,007 +0.01(+0.26%)
Apr 05, 2021 2.970 2.970 2.866 2.888 283,806 -0.07(-2.49%)
Apr 01, 2021 2.903 2.984 2.852 2.962 328,811 +0.07(+2.56%)
Mar 31, 2021 2.763 2.918 2.752 2.888 322,359 +0.13(+4.83%)
Mar 30, 2021 2.859 2.859 2.696 2.755 443,252 -0.02(-0.80%)
Mar 29, 2021 2.888 2.999 2.755 2.778 645,424 -0.18(-6.23%)
Mar 26, 2021 2.977 3.029 2.896 2.962 225,660 +0.04(+1.52%)
Mar 25, 2021 2.844 2.947 2.704 2.918 581,786 -0.01(-0.25%)
Mar 24, 2021 2.955 3.044 2.881 2.925 587,539 +0.01(+0.51%)
Mar 23, 2021 2.962 3.029 2.859 2.911 575,585 -0.15(-4.83%)
Mar 22, 2021 2.970 3.103 2.940 3.058 475,171 +0.10(+3.50%)
Mar 19, 2021 2.888 3.044 2.822 2.955 881,523 +0.04(+1.52%)
Mar 18, 2021 3.080 3.080 2.837 2.911 742,966 -0.16(-5.29%)
Mar 17, 2021 3.014 3.117 3.014 3.073 652,235 +0.06(+1.96%)
Mar 16, 2021 3.199 3.280 2.977 3.014 1,007,232 -0.25(-7.69%)
Mar 15, 2021 3.309 3.309 3.176 3.265 330,513 -0.02(-0.67%)
Mar 12, 2021 3.324 3.398 3.213 3.287 340,182 -0.02(-0.67%)
Mar 11, 2021 3.265 3.413 3.265 3.309 457,000 +0.04(+1.36%)
Mar 10, 2021 3.184 3.369 3.125 3.265 574,540 +0.14(+4.49%)
Mar 09, 2021 3.250 3.354 3.095 3.125 839,186 -0.10(-3.20%)
Mar 08, 2021 3.110 3.228 2.947 3.228 1,325,235 +0.23(+7.64%)
Mar 05, 2021 3.117 3.435 2.903 2.999 1,554,172 -0.07(-2.17%)
Mar 04, 2021 3.886 3.989 2.881 3.066 3,808,617 -0.84(-21.55%)
Mar 03, 2021 3.841 4.026 3.804 3.908 638,805 +0.06(+1.54%)
Mar 02, 2021 3.738 3.930 3.738 3.849 343,213 +0.10(+2.76%)
Mar 01, 2021 3.900 3.960 3.745 3.745 440,386 +0.04(+1.20%)
Feb 26, 2021 3.856 3.919 3.598 3.701 562,999 -0.19(-4.93%)
Feb 25, 2021 4.019 4.099 3.856 3.893 571,593 -0.10(-2.41%)
Feb 24, 2021 3.849 4.004 3.790 3.989 558,450 +0.16(+4.05%)
Feb 23, 2021 3.930 4.048 3.553 3.834 680,267 -0.16(-4.07%)
Feb 22, 2021 3.893 4.181 3.841 3.996 635,777 +0.12(+3.05%)
Feb 19, 2021 4.019 4.100 3.827 3.878 443,062 -0.14(-3.49%)
Feb 18, 2021 4.085 4.248 3.886 4.019 831,538 -0.18(-4.39%)
Feb 17, 2021 4.004 4.248 3.937 4.203 1,103,612 +0.20(+4.98%)
Feb 16, 2021 4.203 4.270 3.937 4.004 992,500 +0.11(+2.85%)
Feb 12, 2021 3.731 3.937 3.694 3.893 514,943 +0.15(+3.94%)
Feb 11, 2021 3.864 4.063 3.675 3.745 616,772 -0.14(-3.61%)
Feb 10, 2021 3.996 4.107 3.716 3.886 512,351 -0.10(-2.41%)
Feb 09, 2021 3.878 4.137 3.701 3.982 708,065 +0.04(+1.13%)
Feb 08, 2021 3.598 3.989 3.590 3.937 887,245 +0.44(+12.68%)
Feb 05, 2021 3.605 3.620 3.406 3.494 556,366 -0.01(-0.21%)
Feb 04, 2021 3.649 3.694 3.378 3.502 458,790 -0.18(-4.82%)
Feb 03, 2021 3.428 3.694 3.420 3.679 886,171 +0.30(+8.73%)
Feb 02, 2021 3.406 3.494 3.265 3.383 518,868 +0.12(+3.62%)
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.