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

Sandridge Energy Inc (NY: SD )

13.47 +0.08 (+0.60%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 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 (%)
Jul 31, 2020 0.9680 0.9904 0.9271 0.9680 374,413 +0.03(+3.17%)
Jul 30, 2020 0.9457 0.9606 0.9382 0.9382 120,653 -0.04(-4.55%)
Jul 29, 2020 0.9308 0.9978 0.9308 0.9829 322,730 +0.04(+4.76%)
Jul 28, 2020 0.9829 0.9980 0.9308 0.9382 280,552 -0.04(-4.55%)
Jul 27, 2020 1.042 1.042 0.9680 0.9829 241,306 -0.03(-2.94%)
Jul 24, 2020 1.005 1.065 1.005 1.013 183,312 +0.01(+0.74%)
Jul 23, 2020 1.035 1.057 0.9978 1.005 174,814 -0.01(-0.74%)
Jul 22, 2020 0.9606 1.072 0.9606 1.013 435,489 +0.00(+0.00%)
Jul 21, 2020 0.9457 1.050 0.9457 1.013 836,289 +0.06(+6.25%)
Jul 20, 2020 0.9606 0.9977 0.9382 0.9531 160,374 -0.01(-0.78%)
Jul 17, 2020 0.9978 1.020 0.9606 0.9606 194,055 -0.02(-2.27%)
Jul 16, 2020 1.028 1.035 0.9755 0.9829 154,280 -0.04(-3.65%)
Jul 15, 2020 0.9904 1.035 0.9680 1.020 405,633 +0.06(+6.20%)
Jul 14, 2020 0.9159 0.9755 0.9159 0.9606 348,995 +0.04(+4.03%)
Jul 13, 2020 0.9978 1.005 0.9233 0.9233 398,651 -0.05(-5.34%)
Jul 10, 2020 0.9308 1.035 0.9233 0.9755 532,075 +0.06(+6.50%)
Jul 09, 2020 0.9531 0.9566 0.9047 0.9159 324,194 -0.02(-2.38%)
Jul 08, 2020 0.9233 0.9662 0.9159 0.9382 327,269 +0.01(+1.61%)
Jul 07, 2020 0.9680 0.9829 0.8936 0.9233 387,385 -0.04(-4.62%)
Jul 06, 2020 0.9978 1.028 0.9606 0.9680 436,798 +0.00(+0.00%)
Jul 02, 2020 0.9978 1.013 0.9643 0.9680 291,956 +0.00(+0.00%)
Jul 01, 2020 0.9680 0.9979 0.9606 0.9680 199,140 +0.01(+0.78%)
Jun 30, 2020 0.9308 0.9755 0.9233 0.9606 265,792 +0.03(+3.20%)
Jun 29, 2020 0.9904 1.072 0.9233 0.9308 862,190 -0.04(-4.58%)
Jun 26, 2020 0.9233 1.005 0.9233 0.9755 5,003,149 +0.04(+3.97%)
Jun 25, 2020 0.9084 0.9457 0.8265 0.9382 725,878 +0.01(+0.80%)
Jun 24, 2020 0.9829 0.9904 0.9084 0.9308 864,908 -0.07(-6.72%)
Jun 23, 2020 0.9904 0.9978 0.9308 0.9978 814,591 +0.01(+0.75%)
Jun 22, 2020 1.005 1.013 0.9680 0.9904 553,936 -0.01(-1.48%)
Jun 19, 2020 1.102 1.109 1.005 1.005 936,974 -0.10(-8.78%)
Jun 18, 2020 1.057 1.139 1.057 1.102 435,782 +0.04(+3.50%)
Jun 17, 2020 1.206 1.206 1.050 1.065 792,174 -0.11(-9.49%)
Jun 16, 2020 1.333 1.452 1.169 1.177 965,891 -0.08(-6.51%)
Jun 15, 2020 1.177 1.266 1.109 1.258 613,941 +0.02(+1.81%)
Jun 12, 2020 1.214 1.303 1.147 1.236 474,597 +0.06(+5.06%)
Jun 11, 2020 1.184 1.266 1.162 1.177 729,961 -0.14(-10.73%)
Jun 10, 2020 1.534 1.534 1.281 1.318 848,253 -0.27(-16.90%)
Jun 09, 2020 1.497 1.631 1.392 1.586 782,457 -0.01(-0.93%)
Jun 08, 2020 1.474 1.623 1.422 1.601 1,948,170 +0.26(+19.44%)
Jun 05, 2020 1.214 1.445 1.132 1.340 3,059,770 +0.21(+18.42%)
Jun 04, 2020 1.124 1.162 1.087 1.132 639,336 +0.01(+0.66%)
Jun 03, 2020 1.177 1.177 1.117 1.124 381,433 -0.01(-1.31%)
Jun 02, 2020 1.162 1.191 1.132 1.139 287,396 +0.01(+0.66%)
Jun 01, 2020 1.154 1.184 1.124 1.132 305,576 -0.04(-3.80%)
May 29, 2020 1.199 1.206 1.124 1.177 642,331 -0.03(-2.47%)
May 28, 2020 1.206 1.244 1.162 1.206 212,200 +0.01(+1.25%)
May 27, 2020 1.199 1.221 1.065 1.191 321,473 +0.01(+0.63%)
May 26, 2020 1.124 1.221 1.117 1.184 764,044 +0.09(+8.16%)
May 22, 2020 1.117 1.117 1.020 1.095 1,290,706 -0.03(-2.65%)
May 21, 2020 1.117 1.184 1.091 1.124 514,632 +0.00(+0.00%)
May 20, 2020 1.042 1.139 1.042 1.124 660,207 +0.05(+4.86%)
May 19, 2020 1.132 1.177 1.013 1.072 1,091,395 -0.10(-8.28%)
May 18, 2020 1.191 1.229 1.095 1.169 901,508 +0.06(+5.37%)
May 15, 2020 1.139 1.165 1.080 1.109 589,956 +0.01(+1.36%)
May 14, 2020 1.102 1.236 0.9755 1.095 776,904 -0.02(-2.00%)
May 13, 2020 1.266 1.287 1.050 1.117 951,171 -0.12(-9.64%)
May 12, 2020 1.340 1.444 1.206 1.236 1,233,233 -0.13(-9.78%)
May 11, 2020 1.407 1.482 1.273 1.370 853,252 -0.03(-2.13%)
May 08, 2020 1.325 1.422 1.229 1.400 1,225,707 +0.16(+12.58%)
May 07, 2020 1.281 1.415 1.236 1.244 822,021 +0.00(+0.00%)
May 06, 2020 1.504 1.519 1.236 1.244 828,827 -0.22(-14.80%)
May 05, 2020 1.616 1.668 1.385 1.459 1,149,084 -0.09(-5.77%)
May 04, 2020 1.474 1.549 1.340 1.549 843,572 +0.07(+5.05%)
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.