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, 2021 9.748 10.10 9.143 9.954 2,057,327 +0.12(+1.25%)
Sep 29, 2021 9.579 9.924 9.327 9.832 1,109,461 -0.07(-0.70%)
Sep 28, 2021 10.46 10.88 9.725 9.901 2,487,202 -0.31(-3.00%)
Sep 27, 2021 9.243 10.56 9.243 10.21 2,210,528 +1.35(+15.30%)
Sep 24, 2021 8.715 9.334 8.715 8.852 965,756 +0.07(+0.78%)
Sep 23, 2021 8.508 8.921 8.386 8.784 1,087,644 +0.44(+5.22%)
Sep 22, 2021 8.279 8.734 8.233 8.347 938,257 +0.30(+3.71%)
Sep 21, 2021 8.401 8.478 7.951 8.049 663,097 -0.19(-2.32%)
Sep 20, 2021 8.187 8.645 7.858 8.240 1,477,577 -0.50(-5.77%)
Sep 17, 2021 9.059 9.136 8.699 8.745 810,708 -0.29(-3.22%)
Sep 16, 2021 9.174 9.396 8.921 9.036 1,157,897 -0.18(-1.99%)
Sep 15, 2021 8.638 9.564 8.600 9.220 2,306,472 +0.95(+11.47%)
Sep 14, 2021 8.730 8.745 8.156 8.271 900,144 -0.29(-3.40%)
Sep 13, 2021 8.080 8.860 8.049 8.562 2,196,403 +0.70(+8.96%)
Sep 10, 2021 7.873 7.911 7.636 7.858 856,655 +0.08(+0.98%)
Sep 09, 2021 7.666 7.881 7.582 7.781 859,573 +0.09(+1.19%)
Sep 08, 2021 7.651 7.927 7.628 7.689 878,027 +0.06(+0.80%)
Sep 07, 2021 7.628 7.881 7.506 7.628 805,582 -0.07(-0.89%)
Sep 03, 2021 7.468 7.858 7.406 7.697 1,242,347 +0.20(+2.65%)
Sep 02, 2021 7.024 7.552 7.024 7.498 1,320,876 +0.56(+8.05%)
Sep 01, 2021 6.810 7.008 6.710 6.940 852,563 +0.13(+1.91%)
Aug 31, 2021 6.764 7.031 6.603 6.810 1,323,369 +0.01(+0.11%)
Aug 30, 2021 7.383 7.383 6.794 6.802 883,095 -0.53(-7.20%)
Aug 27, 2021 7.307 7.460 7.165 7.330 1,015,654 +0.19(+2.68%)
Aug 26, 2021 6.886 7.261 6.756 7.139 933,742 +0.24(+3.55%)
Aug 25, 2021 6.794 7.054 6.664 6.894 749,878 +0.10(+1.46%)
Aug 24, 2021 6.917 6.955 6.623 6.794 516,238 -0.02(-0.22%)
Aug 23, 2021 6.771 6.845 6.634 6.810 731,483 +0.28(+4.22%)
Aug 20, 2021 5.953 6.591 5.907 6.534 654,122 +0.49(+8.10%)
Aug 19, 2021 5.930 6.121 5.570 6.044 1,077,811 -0.09(-1.50%)
Aug 18, 2021 6.259 6.565 6.129 6.136 617,461 -0.16(-2.55%)
Aug 17, 2021 6.657 6.733 6.243 6.297 1,227,361 -0.34(-5.07%)
Aug 16, 2021 6.549 6.748 6.240 6.634 1,643,445 -0.07(-1.03%)
Aug 13, 2021 6.419 6.764 6.282 6.702 1,256,720 +0.20(+3.06%)
Aug 12, 2021 6.236 6.504 6.125 6.504 1,774,186 +0.23(+3.66%)
Aug 11, 2021 5.922 6.316 5.708 6.274 3,110,896 +0.67(+11.87%)
Aug 10, 2021 5.562 5.662 5.287 5.608 1,233,277 +0.05(+0.83%)
Aug 09, 2021 5.111 5.578 4.981 5.562 1,619,593 +0.45(+8.83%)
Aug 06, 2021 4.744 5.111 4.683 5.111 1,567,490 +0.56(+12.27%)
Aug 05, 2021 4.300 4.660 4.300 4.552 766,107 +0.28(+6.44%)
Aug 04, 2021 4.285 4.564 4.170 4.277 880,122 -0.08(-1.93%)
Aug 03, 2021 4.598 4.652 4.300 4.361 1,238,351 -0.27(-5.79%)
Aug 02, 2021 4.652 4.816 4.499 4.629 1,493,602 +0.05(+1.17%)
Jul 30, 2021 4.545 4.583 4.438 4.575 683,261 -0.02(-0.33%)
Jul 29, 2021 4.552 4.591 4.369 4.591 378,840 +0.11(+2.56%)
Jul 28, 2021 4.430 4.489 4.300 4.476 401,570 +0.04(+0.86%)
Jul 27, 2021 4.461 4.499 4.269 4.438 420,605 -0.05(-1.02%)
Jul 26, 2021 4.262 4.529 4.262 4.484 400,481 +0.22(+5.21%)
Jul 23, 2021 4.422 4.422 4.124 4.262 445,767 -0.13(-2.96%)
Jul 22, 2021 4.308 4.415 4.147 4.392 511,657 +0.08(+1.95%)
Jul 21, 2021 4.155 4.369 4.132 4.308 602,007 +0.25(+6.23%)
Jul 20, 2021 3.910 4.132 3.833 4.055 662,910 +0.19(+4.95%)
Jul 19, 2021 3.757 4.017 3.749 3.864 974,078 -0.03(-0.79%)
Jul 16, 2021 4.093 4.093 3.833 3.894 891,397 -0.15(-3.78%)
Jul 15, 2021 4.200 4.200 3.940 4.047 709,071 -0.15(-3.47%)
Jul 14, 2021 4.399 4.499 4.185 4.193 1,379,175 -0.23(-5.19%)
Jul 13, 2021 4.392 4.468 4.223 4.422 486,584 +0.06(+1.40%)
Jul 12, 2021 4.384 4.399 4.308 4.361 357,693 -0.08(-1.72%)
Jul 09, 2021 4.518 4.518 4.369 4.438 262,552 +0.05(+1.22%)
Jul 08, 2021 4.254 4.453 4.178 4.384 593,592 +0.04(+0.88%)
Jul 07, 2021 4.507 4.614 4.292 4.346 626,428 -0.18(-4.05%)
Jul 06, 2021 4.805 4.805 4.461 4.529 549,665 -0.26(-5.43%)
Jul 02, 2021 4.881 4.889 4.713 4.790 420,059 -0.11(-2.19%)
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.