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 (%)
Apr 30, 2019 6.458 6.458 6.335 6.396 563,641 -0.02(-0.36%)
Apr 29, 2019 6.396 6.496 6.343 6.419 343,827 +0.02(+0.36%)
Apr 26, 2019 6.412 6.548 6.060 6.396 737,009 -0.08(-1.30%)
Apr 25, 2019 6.618 6.657 6.450 6.481 261,164 -0.15(-2.31%)
Apr 24, 2019 6.687 6.725 6.565 6.634 453,129 -0.05(-0.69%)
Apr 23, 2019 6.580 6.810 6.542 6.679 443,532 +0.11(+1.63%)
Apr 22, 2019 6.373 6.580 6.305 6.572 615,797 +0.35(+5.66%)
Apr 18, 2019 6.312 6.312 6.129 6.220 482,147 -0.09(-1.45%)
Apr 17, 2019 6.335 6.488 6.282 6.312 254,806 +0.02(+0.24%)
Apr 16, 2019 6.343 6.343 6.197 6.297 222,034 -0.05(-0.84%)
Apr 15, 2019 6.412 6.504 6.312 6.350 266,944 -0.07(-1.07%)
Apr 12, 2019 6.435 6.549 6.331 6.419 457,837 +0.14(+2.19%)
Apr 11, 2019 6.328 6.427 6.251 6.282 227,554 -0.09(-1.44%)
Apr 10, 2019 6.305 6.465 6.297 6.373 430,226 +0.10(+1.59%)
Apr 09, 2019 6.435 6.435 6.266 6.274 403,287 -0.17(-2.61%)
Apr 08, 2019 6.335 6.481 6.305 6.442 459,096 +0.17(+2.68%)
Apr 05, 2019 6.167 6.274 6.128 6.274 566,186 +0.13(+2.12%)
Apr 04, 2019 6.044 6.167 5.991 6.144 187,459 +0.09(+1.52%)
Apr 03, 2019 6.213 6.259 6.037 6.052 291,996 -0.11(-1.74%)
Apr 02, 2019 6.236 6.259 6.121 6.159 360,413 -0.08(-1.23%)
Apr 01, 2019 6.197 6.297 6.136 6.236 470,332 +0.10(+1.62%)
Mar 29, 2019 6.251 6.289 6.052 6.136 416,928 -0.06(-0.99%)
Mar 28, 2019 6.144 6.259 6.121 6.197 187,902 +0.02(+0.25%)
Mar 27, 2019 6.159 6.289 6.044 6.182 256,565 -0.02(-0.25%)
Mar 26, 2019 6.220 6.343 6.106 6.197 449,667 +0.07(+1.12%)
Mar 25, 2019 6.175 6.259 6.064 6.129 275,989 -0.07(-1.11%)
Mar 22, 2019 6.320 6.358 6.083 6.197 320,081 -0.21(-3.23%)
Mar 21, 2019 6.312 6.435 6.228 6.404 240,473 +0.06(+0.97%)
Mar 20, 2019 6.121 6.473 6.021 6.343 488,322 +0.21(+3.37%)
Mar 19, 2019 6.289 6.300 6.121 6.136 330,667 -0.12(-1.96%)
Mar 18, 2019 6.152 6.339 6.152 6.259 392,039 +0.10(+1.61%)
Mar 15, 2019 6.044 6.159 5.968 6.159 903,650 +0.12(+2.03%)
Mar 14, 2019 5.991 6.354 5.991 6.037 933,162 +0.05(+0.90%)
Mar 13, 2019 6.044 6.106 5.891 5.983 753,786 -0.03(-0.51%)
Mar 12, 2019 5.570 6.060 5.532 6.014 751,870 +0.52(+9.47%)
Mar 11, 2019 5.524 5.524 5.394 5.494 423,442 +0.04(+0.70%)
Mar 08, 2019 5.585 5.585 5.417 5.455 512,861 -0.22(-3.91%)
Mar 07, 2019 5.861 5.914 5.547 5.677 510,748 -0.18(-3.01%)
Mar 06, 2019 5.999 6.106 5.815 5.853 513,716 -0.16(-2.67%)
Mar 05, 2019 6.251 6.266 5.848 6.014 745,343 -0.34(-5.30%)
Mar 04, 2019 6.129 6.618 6.129 6.350 634,613 +0.30(+4.93%)
Mar 01, 2019 5.991 6.060 5.784 6.052 575,204 +0.11(+1.80%)
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%)
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.