Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Energy Inc (NY: SD )

14.55 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 3.417 3.455 3.293 3.378 244,792 -0.05(-1.57%)
Oct 30, 2019 3.525 3.532 3.301 3.432 390,770 -0.08(-2.41%)
Oct 29, 2019 3.540 3.625 3.509 3.517 203,660 -0.08(-2.15%)
Oct 28, 2019 3.617 3.712 3.548 3.594 238,246 +0.02(+0.43%)
Oct 25, 2019 3.486 3.586 3.463 3.579 167,911 +0.07(+1.98%)
Oct 24, 2019 3.586 3.625 3.471 3.509 229,639 -0.06(-1.73%)
Oct 23, 2019 3.517 3.625 3.409 3.571 287,078 +0.05(+1.54%)
Oct 22, 2019 3.417 3.594 3.339 3.517 396,455 +0.17(+5.07%)
Oct 21, 2019 3.285 3.386 3.231 3.347 271,457 +0.05(+1.64%)
Oct 18, 2019 3.417 3.501 3.278 3.293 254,395 -0.14(-4.05%)
Oct 17, 2019 3.478 3.501 3.363 3.432 271,953 -0.04(-1.11%)
Oct 16, 2019 3.486 3.640 3.447 3.471 232,060 -0.02(-0.66%)
Oct 15, 2019 3.532 3.625 3.401 3.494 207,328 -0.03(-0.88%)
Oct 14, 2019 3.447 3.548 3.301 3.525 364,906 +0.03(+0.88%)
Oct 11, 2019 3.555 3.694 3.478 3.494 408,303 +0.00(+0.00%)
Oct 10, 2019 3.586 3.617 3.486 3.494 337,091 -0.05(-1.31%)
Oct 09, 2019 3.586 3.594 3.436 3.540 312,744 +0.02(+0.66%)
Oct 08, 2019 3.478 3.540 3.417 3.517 259,531 +0.04(+1.11%)
Oct 07, 2019 3.455 3.617 3.424 3.478 220,651 -0.01(-0.22%)
Oct 04, 2019 3.393 3.494 3.316 3.486 254,395 +0.10(+2.96%)
Oct 03, 2019 3.432 3.471 3.355 3.386 312,945 -0.06(-1.79%)
Oct 02, 2019 3.409 3.494 3.332 3.447 349,262 +0.01(+0.22%)
Oct 01, 2019 3.648 3.725 3.440 3.440 461,565 -0.19(-5.11%)
Sep 30, 2019 3.725 3.748 3.517 3.625 442,215 -0.12(-3.29%)
Sep 27, 2019 3.702 3.864 3.694 3.748 216,275 +0.00(+0.00%)
Sep 26, 2019 3.733 3.764 3.594 3.748 224,484 -0.02(-0.61%)
Sep 25, 2019 3.887 3.941 3.710 3.771 290,250 -0.15(-3.74%)
Sep 24, 2019 4.165 4.196 3.902 3.918 229,385 -0.29(-6.96%)
Sep 23, 2019 4.196 4.296 4.188 4.211 210,199 -0.05(-1.27%)
Sep 20, 2019 4.219 4.280 4.111 4.265 534,593 +0.05(+1.28%)
Sep 19, 2019 4.396 4.396 4.203 4.211 196,544 -0.16(-3.70%)
Sep 18, 2019 4.381 4.504 4.357 4.373 223,939 -0.09(-2.07%)
Sep 17, 2019 4.836 4.836 4.465 4.465 270,284 -0.39(-7.95%)
Sep 16, 2019 4.782 4.921 4.674 4.851 669,837 +0.30(+6.61%)
Sep 13, 2019 4.527 4.612 4.450 4.550 232,353 +0.07(+1.55%)
Sep 12, 2019 4.519 4.558 4.327 4.481 316,266 -0.12(-2.52%)
Sep 11, 2019 4.635 4.720 4.388 4.597 384,286 +0.05(+1.02%)
Sep 10, 2019 4.273 4.597 4.273 4.550 394,652 +0.30(+7.08%)
Sep 09, 2019 3.902 4.250 3.902 4.250 252,499 +0.39(+10.20%)
Sep 06, 2019 3.764 3.879 3.702 3.856 288,626 +0.08(+2.04%)
Sep 05, 2019 3.748 3.856 3.702 3.779 414,881 +0.09(+2.51%)
Sep 04, 2019 3.640 3.756 3.586 3.687 229,561 +0.10(+2.80%)
Sep 03, 2019 3.540 3.629 3.320 3.586 434,829 -0.02(-0.64%)
Aug 30, 2019 3.548 3.633 3.463 3.609 283,958 +0.06(+1.74%)
Aug 29, 2019 3.455 3.579 3.447 3.548 184,959 +0.14(+4.07%)
Aug 28, 2019 3.386 3.540 3.339 3.409 252,522 +0.05(+1.61%)
Aug 27, 2019 3.393 3.455 3.293 3.355 465,222 +0.01(+0.23%)
Aug 26, 2019 3.432 3.471 3.301 3.347 371,068 -0.06(-1.81%)
Aug 23, 2019 3.640 3.640 3.378 3.409 297,443 -0.26(-7.14%)
Aug 22, 2019 3.810 3.833 3.663 3.671 198,729 -0.11(-2.86%)
Aug 21, 2019 3.795 3.856 3.702 3.779 172,437 +0.02(+0.41%)
Aug 20, 2019 3.833 3.841 3.733 3.764 249,731 -0.08(-2.20%)
Aug 19, 2019 3.748 3.910 3.748 3.848 316,734 +0.10(+2.68%)
Aug 16, 2019 3.555 3.756 3.409 3.748 367,590 +0.20(+5.65%)
Aug 15, 2019 3.625 3.663 3.525 3.548 391,385 -0.12(-3.16%)
Aug 14, 2019 4.003 4.026 3.625 3.663 498,796 -0.39(-9.70%)
Aug 13, 2019 4.172 4.296 4.026 4.057 624,026 -0.12(-2.95%)
Aug 12, 2019 4.211 4.257 4.080 4.180 288,020 -0.05(-1.09%)
Aug 09, 2019 4.473 4.473 4.196 4.226 401,042 -0.14(-3.18%)
Aug 08, 2019 4.982 4.990 4.323 4.365 422,635 -0.19(-4.23%)
Aug 07, 2019 4.465 4.635 4.404 4.558 347,585 -0.05(-1.00%)
Aug 06, 2019 4.766 4.851 4.578 4.604 273,544 -0.12(-2.61%)
Aug 05, 2019 4.836 4.905 4.720 4.728 302,300 -0.22(-4.52%)
Aug 02, 2019 5.044 5.136 4.905 4.951 234,687 -0.10(-1.98%)
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.