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

Sandridge Energy Inc (NY: SD )

13.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 1.003 1.026 0.9602 1.003 361,495 +0.03(+3.17%)
Jul 30, 2020 0.9795 0.9949 0.9718 0.9718 116,490 -0.05(-4.55%)
Jul 29, 2020 0.9640 1.033 0.9640 1.018 311,595 +0.05(+4.76%)
Jul 28, 2020 1.018 1.034 0.9640 0.9718 270,873 -0.05(-4.55%)
Jul 27, 2020 1.080 1.080 1.003 1.018 232,980 -0.03(-2.94%)
Jul 24, 2020 1.041 1.103 1.041 1.049 176,987 +0.01(+0.74%)
Jul 23, 2020 1.072 1.095 1.033 1.041 168,782 -0.01(-0.74%)
Jul 22, 2020 0.9949 1.111 0.9949 1.049 420,464 +0.00(+0.00%)
Jul 21, 2020 0.9795 1.087 0.9795 1.049 807,436 +0.06(+6.25%)
Jul 20, 2020 0.9949 1.033 0.9718 0.9872 154,841 -0.01(-0.78%)
Jul 17, 2020 1.033 1.057 0.9949 0.9949 187,360 -0.02(-2.27%)
Jul 16, 2020 1.064 1.072 1.010 1.018 148,957 -0.04(-3.65%)
Jul 15, 2020 1.026 1.072 1.003 1.057 391,638 +0.06(+6.20%)
Jul 14, 2020 0.9486 1.010 0.9486 0.9949 336,954 +0.04(+4.03%)
Jul 13, 2020 1.033 1.041 0.9563 0.9563 384,897 -0.05(-5.34%)
Jul 10, 2020 0.9640 1.072 0.9563 1.010 513,718 +0.06(+6.50%)
Jul 09, 2020 0.9872 0.9908 0.9371 0.9486 313,009 -0.02(-2.38%)
Jul 08, 2020 0.9563 1.001 0.9486 0.9718 315,978 +0.02(+1.61%)
Jul 07, 2020 1.003 1.018 0.9255 0.9563 374,019 -0.05(-4.62%)
Jul 06, 2020 1.033 1.064 0.9949 1.003 421,728 +0.00(+0.00%)
Jul 02, 2020 1.033 1.049 0.9988 1.003 281,883 +0.00(+0.00%)
Jul 01, 2020 1.003 1.034 0.9949 1.003 192,269 +0.01(+0.78%)
Jun 30, 2020 0.9640 1.010 0.9563 0.9949 256,621 +0.03(+3.20%)
Jun 29, 2020 1.026 1.111 0.9563 0.9640 832,444 -0.05(-4.58%)
Jun 26, 2020 0.9563 1.041 0.9563 1.010 4,830,534 +0.04(+3.97%)
Jun 25, 2020 0.9409 0.9795 0.8561 0.9718 700,835 +0.01(+0.80%)
Jun 24, 2020 1.018 1.026 0.9409 0.9640 835,068 -0.07(-6.72%)
Jun 23, 2020 1.026 1.033 0.9640 1.033 786,487 +0.01(+0.75%)
Jun 22, 2020 1.041 1.049 1.003 1.026 534,824 -0.02(-1.48%)
Jun 19, 2020 1.141 1.149 1.041 1.041 904,647 -0.10(-8.78%)
Jun 18, 2020 1.095 1.180 1.095 1.141 420,747 +0.04(+3.50%)
Jun 17, 2020 1.249 1.249 1.087 1.103 764,843 -0.12(-9.49%)
Jun 16, 2020 1.381 1.504 1.211 1.219 932,567 -0.08(-6.51%)
Jun 15, 2020 1.219 1.311 1.149 1.303 592,759 +0.02(+1.81%)
Jun 12, 2020 1.257 1.350 1.188 1.280 458,223 +0.06(+5.06%)
Jun 11, 2020 1.226 1.311 1.203 1.219 704,777 -0.15(-10.73%)
Jun 10, 2020 1.589 1.589 1.327 1.365 818,987 -0.28(-16.90%)
Jun 09, 2020 1.550 1.689 1.442 1.643 755,461 -0.02(-0.93%)
Jun 08, 2020 1.527 1.681 1.473 1.658 1,880,956 +0.27(+19.44%)
Jun 05, 2020 1.257 1.496 1.172 1.388 2,954,204 +0.22(+18.42%)
Jun 04, 2020 1.165 1.203 1.126 1.172 617,278 +0.01(+0.66%)
Jun 03, 2020 1.219 1.219 1.157 1.165 368,273 -0.02(-1.31%)
Jun 02, 2020 1.203 1.234 1.172 1.180 277,480 +0.01(+0.66%)
Jun 01, 2020 1.195 1.226 1.165 1.172 295,034 -0.05(-3.80%)
May 29, 2020 1.242 1.249 1.165 1.219 620,170 -0.03(-2.47%)
May 28, 2020 1.249 1.288 1.203 1.249 204,879 +0.02(+1.25%)
May 27, 2020 1.242 1.265 1.103 1.234 310,382 +0.01(+0.63%)
May 26, 2020 1.165 1.265 1.157 1.226 737,683 +0.09(+8.16%)
May 22, 2020 1.157 1.157 1.057 1.134 1,246,175 -0.03(-2.65%)
May 21, 2020 1.157 1.226 1.129 1.165 496,876 +0.00(+0.00%)
May 20, 2020 1.080 1.180 1.080 1.165 637,429 +0.05(+4.86%)
May 19, 2020 1.172 1.219 1.049 1.111 1,053,741 -0.10(-8.28%)
May 18, 2020 1.234 1.273 1.134 1.211 870,405 +0.06(+5.37%)
May 15, 2020 1.180 1.207 1.118 1.149 569,602 +0.02(+1.36%)
May 14, 2020 1.141 1.280 1.010 1.134 750,100 -0.02(-2.00%)
May 13, 2020 1.311 1.333 1.087 1.157 918,355 -0.12(-9.64%)
May 12, 2020 1.388 1.496 1.249 1.280 1,190,685 -0.14(-9.78%)
May 11, 2020 1.458 1.535 1.319 1.419 823,813 -0.03(-2.13%)
May 08, 2020 1.373 1.473 1.273 1.450 1,183,419 +0.16(+12.57%)
May 07, 2020 1.327 1.465 1.280 1.288 793,661 +0.00(+0.00%)
May 06, 2020 1.558 1.573 1.280 1.288 800,232 -0.22(-14.80%)
May 05, 2020 1.674 1.728 1.435 1.512 1,109,439 -0.09(-5.77%)
May 04, 2020 1.527 1.604 1.388 1.604 814,467 +0.08(+5.05%)
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.