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

Sandridge Energy Inc (NY: SD )

13.42 -0.33 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 1.209 1.243 1.186 1.209 129,157 -0.02(-1.25%)
Aug 28, 2020 1.217 1.262 1.194 1.224 117,759 +0.00(+0.00%)
Aug 27, 2020 1.247 1.270 1.186 1.224 362,654 -0.02(-1.23%)
Aug 26, 2020 1.285 1.316 1.232 1.239 222,714 -0.08(-5.81%)
Aug 25, 2020 1.316 1.331 1.201 1.316 352,168 +0.05(+3.61%)
Aug 24, 2020 1.217 1.316 1.217 1.270 310,043 +0.06(+5.06%)
Aug 21, 2020 1.316 1.316 1.186 1.209 420,588 -0.08(-5.95%)
Aug 20, 2020 1.400 1.431 1.285 1.285 401,140 -0.12(-8.70%)
Aug 19, 2020 1.415 1.446 1.377 1.408 279,471 -0.02(-1.60%)
Aug 18, 2020 1.431 1.511 1.377 1.431 479,086 -0.01(-0.53%)
Aug 17, 2020 1.446 1.523 1.423 1.438 785,178 +0.02(+1.08%)
Aug 14, 2020 1.255 1.438 1.247 1.423 849,018 +0.15(+12.05%)
Aug 13, 2020 1.278 1.339 1.247 1.270 306,123 -0.03(-2.35%)
Aug 12, 2020 1.285 1.316 1.232 1.301 189,080 +0.03(+2.41%)
Aug 11, 2020 1.339 1.393 1.270 1.270 361,402 -0.07(-5.14%)
Aug 10, 2020 1.293 1.377 1.255 1.339 437,448 +0.04(+2.94%)
Aug 07, 2020 1.163 1.324 1.163 1.301 242,576 +0.10(+8.28%)
Aug 06, 2020 1.377 1.438 1.186 1.201 687,016 -0.15(-11.30%)
Aug 05, 2020 1.285 1.446 1.270 1.354 744,934 +0.11(+9.26%)
Aug 04, 2020 1.262 1.301 1.224 1.239 543,733 +0.02(+1.25%)
Aug 03, 2020 1.018 1.438 1.002 1.224 2,782,079 +0.23(+23.08%)
Jul 31, 2020 0.9947 1.018 0.9526 0.9947 364,387 +0.03(+3.17%)
Jul 30, 2020 0.9717 0.9870 0.9640 0.9640 117,422 -0.05(-4.55%)
Jul 29, 2020 0.9564 1.025 0.9564 1.010 314,088 +0.05(+4.76%)
Jul 28, 2020 1.010 1.025 0.9564 0.9640 273,039 -0.05(-4.55%)
Jul 27, 2020 1.071 1.071 0.9947 1.010 234,844 -0.03(-2.94%)
Jul 24, 2020 1.033 1.094 1.033 1.041 178,403 +0.01(+0.74%)
Jul 23, 2020 1.064 1.086 1.025 1.033 170,133 -0.01(-0.74%)
Jul 22, 2020 0.9870 1.102 0.9870 1.041 423,828 +0.00(+0.00%)
Jul 21, 2020 0.9717 1.079 0.9717 1.041 813,895 +0.06(+6.25%)
Jul 20, 2020 0.9870 1.025 0.9640 0.9794 156,080 -0.01(-0.78%)
Jul 17, 2020 1.025 1.048 0.9870 0.9870 188,859 -0.02(-2.27%)
Jul 16, 2020 1.056 1.064 1.002 1.010 150,149 -0.04(-3.65%)
Jul 15, 2020 1.018 1.064 0.9947 1.048 394,771 +0.06(+6.20%)
Jul 14, 2020 0.9411 1.002 0.9411 0.9870 339,650 +0.04(+4.03%)
Jul 13, 2020 1.025 1.033 0.9487 0.9487 387,976 -0.05(-5.34%)
Jul 10, 2020 0.9564 1.064 0.9487 1.002 517,828 +0.06(+6.50%)
Jul 09, 2020 0.9794 0.9829 0.9296 0.9411 315,513 -0.02(-2.38%)
Jul 08, 2020 0.9487 0.9928 0.9411 0.9640 318,506 +0.02(+1.61%)
Jul 07, 2020 0.9947 1.010 0.9181 0.9487 377,012 -0.05(-4.62%)
Jul 06, 2020 1.025 1.056 0.9870 0.9947 425,102 +0.00(+0.00%)
Jul 02, 2020 1.025 1.041 0.9908 0.9947 284,138 +0.00(+0.00%)
Jul 01, 2020 0.9947 1.025 0.9870 0.9947 193,807 +0.01(+0.78%)
Jun 30, 2020 0.9564 1.002 0.9487 0.9870 258,674 +0.03(+3.20%)
Jun 29, 2020 1.018 1.102 0.9487 0.9564 839,103 -0.05(-4.58%)
Jun 26, 2020 0.9487 1.033 0.9487 1.002 4,869,179 +0.04(+3.97%)
Jun 25, 2020 0.9334 0.9717 0.8493 0.9640 706,442 +0.01(+0.80%)
Jun 24, 2020 1.010 1.018 0.9334 0.9564 841,749 -0.07(-6.72%)
Jun 23, 2020 1.018 1.025 0.9564 1.025 792,778 +0.01(+0.75%)
Jun 22, 2020 1.033 1.041 0.9947 1.018 539,103 -0.02(-1.48%)
Jun 19, 2020 1.132 1.140 1.033 1.033 911,884 -0.10(-8.78%)
Jun 18, 2020 1.086 1.171 1.086 1.132 424,113 +0.04(+3.50%)
Jun 17, 2020 1.239 1.239 1.079 1.094 770,962 -0.11(-9.49%)
Jun 16, 2020 1.370 1.492 1.201 1.209 940,028 -0.08(-6.51%)
Jun 15, 2020 1.209 1.301 1.140 1.293 597,502 +0.02(+1.81%)
Jun 12, 2020 1.247 1.339 1.178 1.270 461,889 +0.06(+5.06%)
Jun 11, 2020 1.217 1.301 1.194 1.209 710,415 -0.15(-10.73%)
Jun 10, 2020 1.576 1.576 1.316 1.354 825,539 -0.28(-16.90%)
Jun 09, 2020 1.538 1.676 1.431 1.630 761,505 -0.02(-0.93%)
Jun 08, 2020 1.515 1.668 1.461 1.645 1,896,003 +0.27(+19.45%)
Jun 05, 2020 1.247 1.484 1.163 1.377 2,977,838 +0.21(+18.42%)
Jun 04, 2020 1.155 1.194 1.117 1.163 622,217 +0.01(+0.66%)
Jun 03, 2020 1.209 1.209 1.148 1.155 371,219 -0.02(-1.31%)
Jun 02, 2020 1.194 1.224 1.163 1.171 279,700 +0.01(+0.66%)
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.