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 (%)
Dec 31, 2019 3.169 3.206 3.126 3.132 419,914 -0.02(-0.70%)
Dec 30, 2019 3.036 3.236 3.036 3.154 610,733 +0.12(+3.89%)
Dec 27, 2019 3.125 3.162 3.021 3.036 180,853 -0.07(-2.14%)
Dec 26, 2019 3.058 3.154 3.058 3.103 226,498 +0.05(+1.69%)
Dec 24, 2019 3.051 3.095 3.021 3.051 87,583 +0.01(+0.24%)
Dec 23, 2019 2.999 3.088 2.999 3.044 244,303 +0.03(+0.98%)
Dec 20, 2019 3.066 3.110 2.999 3.014 584,794 -0.05(-1.69%)
Dec 19, 2019 3.073 3.154 3.058 3.066 338,448 +0.01(+0.48%)
Dec 18, 2019 3.029 3.095 2.970 3.051 811,318 +0.03(+0.98%)
Dec 17, 2019 3.021 3.088 2.962 3.021 471,945 +0.00(+0.00%)
Dec 16, 2019 3.073 3.117 3.007 3.021 465,482 +0.01(+0.25%)
Dec 13, 2019 2.903 3.021 2.903 3.014 916,313 +0.10(+3.29%)
Dec 12, 2019 2.815 2.925 2.800 2.918 363,761 +0.12(+4.22%)
Dec 11, 2019 2.829 2.866 2.778 2.800 150,110 -0.02(-0.79%)
Dec 10, 2019 2.785 2.844 2.770 2.822 287,369 +0.06(+2.14%)
Dec 09, 2019 2.718 2.785 2.689 2.763 364,408 +0.03(+1.08%)
Dec 06, 2019 2.578 2.748 2.571 2.733 260,585 +0.18(+7.25%)
Dec 05, 2019 2.600 2.637 2.549 2.549 182,071 -0.01(-0.29%)
Dec 04, 2019 2.526 2.586 2.510 2.556 401,371 +0.07(+2.98%)
Dec 03, 2019 2.445 2.512 2.364 2.482 354,474 -0.02(-0.89%)
Dec 02, 2019 2.416 2.512 2.408 2.504 284,943 +0.07(+3.04%)
Nov 29, 2019 2.475 2.512 2.416 2.430 185,997 -0.07(-2.66%)
Nov 27, 2019 2.600 2.645 2.475 2.497 313,920 -0.10(-3.98%)
Nov 26, 2019 2.689 2.718 2.593 2.600 834,229 -0.11(-4.09%)
Nov 25, 2019 2.682 2.778 2.667 2.711 411,109 +0.03(+1.10%)
Nov 22, 2019 2.578 2.711 2.578 2.682 460,796 +0.15(+5.83%)
Nov 21, 2019 2.460 2.571 2.430 2.534 357,747 +0.07(+2.69%)
Nov 20, 2019 2.519 2.645 2.450 2.467 397,725 -0.05(-2.05%)
Nov 19, 2019 2.541 2.549 2.512 2.519 445,075 -0.02(-0.87%)
Nov 18, 2019 2.593 2.641 2.519 2.541 467,553 -0.11(-4.18%)
Nov 15, 2019 2.674 2.763 2.556 2.652 735,460 -0.09(-3.23%)
Nov 14, 2019 2.918 3.066 2.733 2.741 654,161 -0.18(-6.31%)
Nov 13, 2019 3.361 3.361 2.888 2.925 703,364 -0.50(-14.66%)
Nov 12, 2019 3.509 3.553 3.406 3.428 214,727 -0.06(-1.69%)
Nov 11, 2019 3.701 3.731 3.428 3.487 373,789 -0.30(-7.81%)
Nov 08, 2019 3.716 3.790 3.642 3.782 191,141 +0.01(+0.39%)
Nov 07, 2019 3.767 3.812 3.694 3.767 280,258 +0.07(+1.80%)
Nov 06, 2019 3.694 3.775 3.598 3.701 312,837 +0.01(+0.20%)
Nov 05, 2019 3.649 3.782 3.546 3.694 419,197 +0.05(+1.42%)
Nov 04, 2019 3.435 3.679 3.435 3.642 297,866 +0.27(+8.11%)
Nov 01, 2019 3.265 3.391 3.243 3.369 272,768 +0.13(+4.11%)
Oct 31, 2019 3.273 3.309 3.154 3.236 255,568 -0.05(-1.57%)
Oct 30, 2019 3.376 3.383 3.162 3.287 407,972 -0.08(-2.41%)
Oct 29, 2019 3.391 3.472 3.361 3.369 212,625 -0.07(-2.15%)
Oct 28, 2019 3.465 3.555 3.398 3.442 248,733 +0.01(+0.43%)
Oct 25, 2019 3.339 3.435 3.317 3.428 175,302 +0.07(+1.98%)
Oct 24, 2019 3.435 3.472 3.324 3.361 239,748 -0.06(-1.73%)
Oct 23, 2019 3.369 3.472 3.265 3.420 299,715 +0.05(+1.54%)
Oct 22, 2019 3.273 3.442 3.199 3.369 413,907 +0.16(+5.07%)
Oct 21, 2019 3.147 3.243 3.095 3.206 283,407 +0.05(+1.64%)
Oct 18, 2019 3.273 3.354 3.140 3.154 265,594 -0.13(-4.04%)
Oct 17, 2019 3.332 3.354 3.221 3.287 283,924 -0.04(-1.11%)
Oct 16, 2019 3.339 3.487 3.302 3.324 242,275 -0.02(-0.66%)
Oct 15, 2019 3.383 3.472 3.258 3.346 216,455 -0.03(-0.88%)
Oct 14, 2019 3.302 3.398 3.162 3.376 380,969 +0.03(+0.88%)
Oct 11, 2019 3.406 3.538 3.332 3.346 426,277 +0.00(+0.00%)
Oct 10, 2019 3.435 3.465 3.339 3.346 351,929 -0.04(-1.31%)
Oct 09, 2019 3.435 3.442 3.291 3.391 326,511 +0.02(+0.66%)
Oct 08, 2019 3.332 3.391 3.273 3.369 270,956 +0.04(+1.11%)
Oct 07, 2019 3.309 3.465 3.280 3.332 230,364 -0.01(-0.22%)
Oct 04, 2019 3.250 3.346 3.176 3.339 265,594 +0.10(+2.96%)
Oct 03, 2019 3.287 3.324 3.213 3.243 326,721 -0.06(-1.79%)
Oct 02, 2019 3.265 3.346 3.191 3.302 364,636 +0.01(+0.22%)
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.