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 (%)
Feb 28, 2019 6.083 6.083 5.891 5.945 326,537 -0.11(-1.89%)
Feb 27, 2019 6.067 6.187 5.991 6.060 359,316 +0.02(+0.25%)
Feb 26, 2019 6.251 6.259 6.033 6.044 392,131 -0.18(-2.95%)
Feb 25, 2019 6.251 6.354 6.136 6.228 243,129 -0.07(-1.09%)
Feb 22, 2019 6.259 6.343 6.228 6.297 208,464 +0.09(+1.48%)
Feb 21, 2019 6.450 6.477 6.175 6.205 268,928 -0.19(-2.99%)
Feb 20, 2019 6.358 6.412 6.312 6.396 303,040 +0.05(+0.72%)
Feb 19, 2019 6.465 6.496 6.305 6.350 268,628 -0.11(-1.78%)
Feb 15, 2019 6.381 6.496 6.381 6.465 282,178 +0.17(+2.67%)
Feb 14, 2019 6.236 6.343 6.236 6.297 282,762 +0.02(+0.37%)
Feb 13, 2019 6.251 6.412 6.228 6.274 176,870 +0.04(+0.61%)
Feb 12, 2019 6.366 6.465 6.213 6.236 315,809 -0.03(-0.49%)
Feb 11, 2019 6.044 6.274 5.991 6.266 164,184 +0.14(+2.25%)
Feb 08, 2019 6.220 6.236 5.979 6.129 349,357 -0.11(-1.72%)
Feb 07, 2019 6.381 6.381 6.075 6.236 395,504 -0.19(-2.98%)
Feb 06, 2019 6.458 6.511 6.358 6.427 301,913 -0.08(-1.18%)
Feb 05, 2019 6.649 6.710 6.427 6.504 437,533 -0.15(-2.19%)
Feb 04, 2019 6.419 6.657 6.350 6.649 279,287 +0.21(+3.33%)
Feb 01, 2019 6.358 6.465 6.274 6.435 350,664 +0.09(+1.45%)
Jan 31, 2019 6.381 6.381 6.228 6.343 451,295 -0.03(-0.48%)
Jan 30, 2019 6.328 6.396 6.186 6.373 362,237 +0.11(+1.83%)
Jan 29, 2019 6.167 6.381 6.167 6.259 366,767 +0.11(+1.87%)
Jan 28, 2019 6.190 6.251 6.014 6.144 287,297 -0.19(-3.02%)
Jan 25, 2019 6.274 6.427 6.236 6.335 492,734 +0.22(+3.63%)
Jan 24, 2019 6.021 6.152 5.945 6.113 325,669 +0.09(+1.52%)
Jan 23, 2019 6.274 6.312 5.968 6.021 267,853 -0.23(-3.67%)
Jan 22, 2019 6.695 6.697 6.197 6.251 432,250 -0.53(-7.79%)
Jan 18, 2019 6.848 6.871 6.641 6.779 298,777 +0.02(+0.34%)
Jan 17, 2019 6.626 6.817 6.519 6.756 443,286 +0.07(+1.03%)
Jan 16, 2019 6.641 6.848 6.641 6.687 244,019 +0.05(+0.69%)
Jan 15, 2019 6.672 6.794 6.580 6.641 400,128 -0.02(-0.34%)
Jan 14, 2019 6.641 6.840 6.641 6.664 266,408 -0.05(-0.80%)
Jan 11, 2019 6.687 6.848 6.542 6.718 385,561 -0.03(-0.45%)
Jan 10, 2019 6.710 6.894 6.611 6.748 224,809 -0.08(-1.12%)
Jan 09, 2019 6.687 6.829 6.473 6.825 414,499 +0.24(+3.72%)
Jan 08, 2019 6.710 6.810 6.519 6.580 588,949 -0.02(-0.23%)
Jan 07, 2019 6.389 6.664 6.182 6.595 699,654 +0.24(+3.73%)
Jan 04, 2019 6.182 6.404 6.029 6.358 428,560 +0.35(+5.86%)
Jan 03, 2019 6.090 6.175 5.777 6.006 508,433 -0.07(-1.13%)
Jan 02, 2019 5.700 6.228 5.585 6.075 559,560 +0.25(+4.34%)
Dec 31, 2018 5.807 5.991 5.647 5.823 861,696 +0.02(+0.26%)
Dec 28, 2018 5.754 5.991 5.723 5.807 1,121,786 +0.05(+0.93%)
Dec 27, 2018 5.708 5.815 5.555 5.754 821,409 -0.02(-0.27%)
Dec 26, 2018 5.524 5.823 5.338 5.769 1,501,025 +0.36(+6.65%)
Dec 24, 2018 5.478 5.601 5.379 5.409 340,470 -0.14(-2.48%)
Dec 21, 2018 5.685 5.846 5.471 5.547 1,831,088 -0.15(-2.68%)
Dec 20, 2018 6.014 6.167 5.685 5.700 756,771 -0.37(-6.17%)
Dec 19, 2018 6.182 6.465 6.021 6.075 800,618 -0.11(-1.73%)
Dec 18, 2018 6.396 6.511 6.159 6.182 774,772 -0.20(-3.12%)
Dec 17, 2018 6.733 6.863 6.220 6.381 2,077,969 -0.35(-5.23%)
Dec 14, 2018 7.085 7.093 6.664 6.733 648,918 -0.44(-6.08%)
Dec 13, 2018 7.230 7.322 7.024 7.169 417,558 -0.08(-1.06%)
Dec 12, 2018 7.039 7.337 7.016 7.246 456,892 +0.37(+5.34%)
Dec 11, 2018 7.039 7.123 6.848 6.878 670,111 -0.04(-0.55%)
Dec 10, 2018 7.330 7.345 6.851 6.917 490,657 -0.53(-7.09%)
Dec 07, 2018 7.529 7.747 7.360 7.445 535,341 +0.12(+1.67%)
Dec 06, 2018 7.391 7.414 7.139 7.322 341,490 -0.22(-2.94%)
Dec 04, 2018 7.842 7.842 7.498 7.544 358,114 -0.31(-3.99%)
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.