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

Sandridge Energy Inc (NY: SD )

13.74 -0.17 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2020 0.9234 0.9677 0.9160 0.9529 267,918 +0.03(+3.20%)
Jun 29, 2020 0.9825 1.064 0.9160 0.9234 869,088 -0.04(-4.58%)
Jun 26, 2020 0.9160 0.9973 0.9160 0.9677 5,043,174 +0.04(+3.97%)
Jun 25, 2020 0.9012 0.9382 0.8200 0.9308 731,685 +0.01(+0.80%)
Jun 24, 2020 0.9751 0.9825 0.9012 0.9234 871,828 -0.07(-6.72%)
Jun 23, 2020 0.9825 0.9899 0.9234 0.9899 821,108 +0.01(+0.75%)
Jun 22, 2020 0.9973 1.005 0.9603 0.9825 558,367 -0.01(-1.48%)
Jun 19, 2020 1.093 1.101 0.9973 0.9973 944,469 -0.10(-8.78%)
Jun 18, 2020 1.049 1.130 1.049 1.093 439,268 +0.04(+3.50%)
Jun 17, 2020 1.197 1.197 1.042 1.056 798,512 -0.11(-9.49%)
Jun 16, 2020 1.322 1.441 1.160 1.167 973,618 -0.08(-6.51%)
Jun 15, 2020 1.167 1.256 1.101 1.248 618,853 +0.02(+1.81%)
Jun 12, 2020 1.204 1.293 1.138 1.226 478,394 +0.06(+5.06%)
Jun 11, 2020 1.175 1.256 1.152 1.167 735,801 -0.14(-10.73%)
Jun 10, 2020 1.522 1.522 1.271 1.308 855,039 -0.27(-16.90%)
Jun 09, 2020 1.485 1.618 1.381 1.573 788,716 -0.01(-0.93%)
Jun 08, 2020 1.463 1.610 1.411 1.588 1,963,755 +0.26(+19.44%)
Jun 05, 2020 1.204 1.433 1.123 1.330 3,084,248 +0.21(+18.42%)
Jun 04, 2020 1.115 1.152 1.079 1.123 644,451 +0.01(+0.66%)
Jun 03, 2020 1.167 1.167 1.108 1.115 384,484 -0.01(-1.31%)
Jun 02, 2020 1.152 1.182 1.123 1.130 289,695 +0.01(+0.66%)
Jun 01, 2020 1.145 1.175 1.115 1.123 308,021 -0.04(-3.80%)
May 29, 2020 1.189 1.197 1.115 1.167 647,470 -0.03(-2.47%)
May 28, 2020 1.197 1.234 1.152 1.197 213,897 +0.01(+1.25%)
May 27, 2020 1.189 1.212 1.056 1.182 324,045 +0.01(+0.63%)
May 26, 2020 1.115 1.212 1.108 1.175 770,156 +0.09(+8.16%)
May 22, 2020 1.108 1.108 1.012 1.086 1,301,031 -0.03(-2.65%)
May 21, 2020 1.108 1.175 1.082 1.115 518,749 +0.00(+0.00%)
May 20, 2020 1.034 1.130 1.034 1.115 665,489 +0.05(+4.86%)
May 19, 2020 1.123 1.167 1.005 1.064 1,100,126 -0.10(-8.28%)
May 18, 2020 1.182 1.219 1.086 1.160 908,720 +0.06(+5.37%)
May 15, 2020 1.130 1.156 1.071 1.101 594,676 +0.01(+1.36%)
May 14, 2020 1.093 1.226 0.9677 1.086 783,119 -0.02(-2.00%)
May 13, 2020 1.256 1.276 1.042 1.108 958,781 -0.12(-9.64%)
May 12, 2020 1.330 1.433 1.197 1.226 1,243,099 -0.13(-9.78%)
May 11, 2020 1.396 1.470 1.263 1.359 860,078 -0.03(-2.13%)
May 08, 2020 1.315 1.411 1.219 1.389 1,235,513 +0.16(+12.58%)
May 07, 2020 1.271 1.404 1.226 1.234 828,598 +0.00(+0.00%)
May 06, 2020 1.492 1.507 1.226 1.234 835,458 -0.21(-14.80%)
May 05, 2020 1.603 1.655 1.374 1.448 1,158,277 -0.09(-5.77%)
May 04, 2020 1.463 1.537 1.330 1.537 850,320 +0.07(+5.05%)
May 01, 2020 1.507 1.551 1.407 1.463 902,099 -0.01(-0.50%)
Apr 30, 2020 1.788 1.788 1.418 1.470 1,454,180 -0.26(-14.96%)
Apr 29, 2020 1.559 1.791 1.551 1.729 1,511,028 +0.17(+10.90%)
Apr 28, 2020 1.551 1.640 1.404 1.559 1,613,386 -0.01(-0.94%)
Apr 27, 2020 1.271 1.614 1.234 1.573 2,701,661 +0.38(+32.30%)
Apr 24, 2020 1.160 1.285 1.056 1.189 611,326 +0.04(+3.87%)
Apr 23, 2020 1.300 1.300 1.060 1.145 1,122,635 -0.10(-7.74%)
Apr 22, 2020 1.322 1.322 1.108 1.241 1,163,364 -0.11(-8.20%)
Apr 21, 2020 0.8569 1.389 0.8421 1.352 6,226,731 +0.55(+69.44%)
Apr 20, 2020 0.8200 0.9529 0.7757 0.7978 1,647,556 -0.09(-10.00%)
Apr 17, 2020 0.7609 0.9012 0.7609 0.8865 705,137 +0.13(+17.65%)
Apr 16, 2020 0.8495 0.8495 0.7387 0.7535 433,140 -0.07(-8.93%)
Apr 15, 2020 0.9086 0.9086 0.7387 0.8274 813,948 -0.07(-8.20%)
Apr 14, 2020 0.8495 1.049 0.8200 0.9012 1,438,755 +0.10(+11.93%)
Apr 13, 2020 0.6279 0.8643 0.6149 0.8052 1,947,325 +0.20(+33.04%)
Apr 09, 2020 0.6354 0.7129 0.5910 0.6052 767,407 -0.02(-2.46%)
Apr 08, 2020 0.6279 0.6501 0.5910 0.6205 360,987 +0.02(+3.69%)
Apr 07, 2020 0.6648 0.7018 0.5984 0.5984 406,234 -0.05(-7.12%)
Apr 06, 2020 0.6279 0.6453 0.5171 0.6443 339,268 +0.06(+10.71%)
Apr 03, 2020 0.6205 0.6397 0.5320 0.5820 495,044 -0.02(-3.93%)
Apr 02, 2020 0.6205 0.6796 0.5910 0.6058 444,783 +0.01(+2.16%)
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.