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 (%)
Sep 30, 2019 3.696 3.718 3.489 3.596 445,753 -0.12(-3.29%)
Sep 27, 2019 3.673 3.833 3.665 3.718 218,005 +0.00(+0.00%)
Sep 26, 2019 3.703 3.734 3.565 3.718 226,279 -0.02(-0.61%)
Sep 25, 2019 3.856 3.910 3.680 3.741 292,572 -0.15(-3.74%)
Sep 24, 2019 4.132 4.162 3.872 3.887 231,220 -0.29(-6.96%)
Sep 23, 2019 4.162 4.262 4.155 4.178 211,880 -0.05(-1.27%)
Sep 20, 2019 4.185 4.246 4.078 4.231 538,870 +0.05(+1.28%)
Sep 19, 2019 4.361 4.361 4.170 4.178 198,116 -0.16(-3.70%)
Sep 18, 2019 4.346 4.468 4.323 4.338 225,730 -0.09(-2.07%)
Sep 17, 2019 4.797 4.797 4.430 4.430 272,446 -0.38(-7.95%)
Sep 16, 2019 4.744 4.881 4.637 4.813 675,195 +0.30(+6.61%)
Sep 13, 2019 4.491 4.575 4.415 4.514 234,212 +0.07(+1.55%)
Sep 12, 2019 4.484 4.522 4.292 4.445 318,796 -0.11(-2.52%)
Sep 11, 2019 4.598 4.683 4.354 4.560 387,360 +0.05(+1.02%)
Sep 10, 2019 4.239 4.560 4.239 4.514 397,810 +0.30(+7.08%)
Sep 09, 2019 3.872 4.216 3.872 4.216 254,519 +0.39(+10.20%)
Sep 06, 2019 3.734 3.849 3.673 3.826 290,935 +0.08(+2.04%)
Sep 05, 2019 3.718 3.826 3.673 3.749 418,200 +0.09(+2.51%)
Sep 04, 2019 3.611 3.726 3.558 3.657 231,398 +0.10(+2.80%)
Sep 03, 2019 3.512 3.600 3.294 3.558 438,308 -0.02(-0.64%)
Aug 30, 2019 3.520 3.604 3.435 3.581 286,230 +0.06(+1.74%)
Aug 29, 2019 3.428 3.550 3.420 3.520 186,439 +0.14(+4.07%)
Aug 28, 2019 3.359 3.512 3.313 3.382 254,542 +0.05(+1.61%)
Aug 27, 2019 3.367 3.428 3.267 3.328 468,944 +0.01(+0.23%)
Aug 26, 2019 3.405 3.443 3.275 3.321 374,037 -0.06(-1.81%)
Aug 23, 2019 3.611 3.611 3.351 3.382 299,822 -0.26(-7.14%)
Aug 22, 2019 3.780 3.803 3.634 3.642 200,319 -0.11(-2.86%)
Aug 21, 2019 3.764 3.826 3.673 3.749 173,817 +0.02(+0.41%)
Aug 20, 2019 3.803 3.810 3.703 3.734 251,729 -0.08(-2.20%)
Aug 19, 2019 3.718 3.879 3.718 3.818 319,268 +0.10(+2.67%)
Aug 16, 2019 3.527 3.726 3.382 3.718 370,530 +0.20(+5.65%)
Aug 15, 2019 3.596 3.634 3.497 3.520 394,516 -0.11(-3.16%)
Aug 14, 2019 3.971 3.994 3.596 3.634 502,787 -0.39(-9.70%)
Aug 13, 2019 4.139 4.262 3.994 4.025 629,018 -0.12(-2.95%)
Aug 12, 2019 4.178 4.223 4.047 4.147 290,324 -0.05(-1.09%)
Aug 09, 2019 4.438 4.438 4.162 4.193 404,251 -0.14(-3.18%)
Aug 08, 2019 4.943 4.950 4.288 4.331 426,016 -0.19(-4.23%)
Aug 07, 2019 4.430 4.598 4.369 4.522 350,366 -0.05(-1.01%)
Aug 06, 2019 4.728 4.813 4.542 4.568 275,732 -0.12(-2.61%)
Aug 05, 2019 4.797 4.866 4.683 4.690 304,718 -0.22(-4.52%)
Aug 02, 2019 5.004 5.096 4.866 4.912 236,564 -0.10(-1.98%)
Aug 01, 2019 5.096 5.103 4.924 5.012 356,747 -0.15(-2.96%)
Jul 31, 2019 5.157 5.333 5.134 5.165 239,969 -0.01(-0.15%)
Jul 30, 2019 4.950 5.241 4.851 5.172 304,470 +0.25(+5.13%)
Jul 29, 2019 5.004 5.042 4.881 4.920 335,691 -0.09(-1.83%)
Jul 26, 2019 5.012 5.055 4.950 5.012 225,716 +0.00(+0.00%)
Jul 25, 2019 5.065 5.180 4.966 5.012 398,705 -0.05(-0.91%)
Jul 24, 2019 4.989 5.180 4.989 5.057 188,183 +0.02(+0.46%)
Jul 23, 2019 4.859 5.065 4.851 5.034 234,064 +0.17(+3.46%)
Jul 22, 2019 4.943 5.073 4.866 4.866 586,417 -0.08(-1.55%)
Jul 19, 2019 4.874 4.973 4.852 4.943 175,136 +0.05(+0.94%)
Jul 18, 2019 4.866 4.927 4.855 4.897 186,347 +0.01(+0.16%)
Jul 17, 2019 5.034 5.057 4.866 4.889 536,780 -0.18(-3.62%)
Jul 16, 2019 5.302 5.363 5.012 5.073 913,441 -0.23(-4.33%)
Jul 15, 2019 5.348 5.348 5.188 5.302 324,710 -0.02(-0.43%)
Jul 12, 2019 5.241 5.356 5.188 5.325 312,500 +0.08(+1.61%)
Jul 11, 2019 5.318 5.341 5.218 5.241 122,837 -0.06(-1.15%)
Jul 10, 2019 5.195 5.318 5.130 5.302 291,922 +0.17(+3.28%)
Jul 09, 2019 5.111 5.149 4.996 5.134 150,392 +0.02(+0.30%)
Jul 08, 2019 5.096 5.203 5.050 5.119 207,840 -0.02(-0.45%)
Jul 05, 2019 4.943 5.203 4.943 5.142 233,558 +0.18(+3.70%)
Jul 03, 2019 5.080 5.088 4.943 4.958 164,157 -0.11(-2.11%)
Jul 02, 2019 5.264 5.264 5.027 5.065 234,669 -0.21(-4.06%)
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.