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

Sandridge Energy Inc (NY: SD )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 14.27 14.63 13.72 13.83 688,143 -0.32(-2.26%)
Apr 28, 2022 13.57 14.30 13.12 14.15 784,411 +0.64(+4.74%)
Apr 27, 2022 12.90 13.76 12.75 13.51 872,585 +0.58(+4.49%)
Apr 26, 2022 13.08 13.52 12.83 12.93 883,770 +0.01(+0.06%)
Apr 25, 2022 12.70 13.09 12.08 12.92 1,234,326 -0.33(-2.47%)
Apr 22, 2022 13.85 14.43 13.05 13.25 1,047,747 -0.83(-5.87%)
Apr 21, 2022 15.17 15.20 13.90 14.07 1,071,165 -0.96(-6.39%)
Apr 20, 2022 14.40 15.10 14.19 15.03 873,404 +0.78(+5.49%)
Apr 19, 2022 14.36 14.37 13.61 14.25 1,596,165 -0.48(-3.28%)
Apr 18, 2022 14.26 15.26 14.17 14.74 1,679,583 +0.73(+5.21%)
Apr 14, 2022 14.06 14.31 13.80 14.01 1,083,717 +0.04(+0.27%)
Apr 13, 2022 13.34 13.99 13.15 13.97 1,504,185 +0.95(+7.32%)
Apr 12, 2022 12.84 13.69 12.83 13.02 1,736,727 +0.52(+4.17%)
Apr 11, 2022 12.74 12.79 12.34 12.49 770,730 -0.47(-3.62%)
Apr 08, 2022 12.50 13.17 12.50 12.96 1,258,443 +0.57(+4.56%)
Apr 07, 2022 12.12 12.46 11.94 12.40 923,657 +0.45(+3.80%)
Apr 06, 2022 12.20 12.61 11.89 11.94 1,064,280 -0.10(-0.86%)
Apr 05, 2022 12.69 12.86 12.00 12.05 1,152,889 -0.48(-3.81%)
Apr 04, 2022 12.64 12.91 12.28 12.52 830,806 +0.04(+0.30%)
Apr 01, 2022 11.77 12.52 11.74 12.49 972,814 +0.56(+4.68%)
Mar 31, 2022 11.88 12.47 11.65 11.93 1,381,139 -0.07(-0.56%)
Mar 30, 2022 12.42 12.92 11.97 12.00 1,301,788 -0.31(-2.48%)
Mar 29, 2022 12.00 12.33 11.71 12.30 1,063,278 -0.23(-1.84%)
Mar 28, 2022 12.42 12.67 12.23 12.53 1,091,815 -0.27(-2.09%)
Mar 25, 2022 12.08 12.97 11.96 12.80 1,710,002 +0.74(+6.11%)
Mar 24, 2022 11.86 12.25 11.55 12.06 1,492,540 +0.28(+2.40%)
Mar 23, 2022 11.42 12.02 11.42 11.78 1,773,298 +0.57(+5.12%)
Mar 22, 2022 11.18 11.64 10.89 11.21 1,336,679 +0.04(+0.33%)
Mar 21, 2022 10.86 11.65 10.86 11.17 2,312,502 +0.60(+5.63%)
Mar 18, 2022 10.90 11.31 10.56 10.57 1,682,067 -0.31(-2.81%)
Mar 17, 2022 10.96 11.27 10.74 10.88 1,132,057 +0.45(+4.36%)
Mar 16, 2022 10.21 10.50 9.844 10.42 1,355,185 +0.36(+3.63%)
Mar 15, 2022 10.55 10.71 9.889 10.06 3,018,954 -1.11(-9.93%)
Mar 14, 2022 11.82 11.92 10.95 11.17 2,015,681 -0.84(-7.01%)
Mar 11, 2022 11.71 12.70 11.69 12.01 2,174,502 +0.16(+1.32%)
Mar 10, 2022 11.27 12.03 11.14 11.85 2,953,319 +0.54(+4.81%)
Mar 09, 2022 10.72 11.36 10.42 11.31 1,344,934 -0.06(-0.52%)
Mar 08, 2022 11.88 12.09 10.72 11.37 1,581,878 -0.24(-2.05%)
Mar 07, 2022 11.66 12.57 10.68 11.61 2,305,371 -0.04(-0.38%)
Mar 04, 2022 10.53 11.71 10.46 11.65 2,115,380 +1.07(+10.13%)
Mar 03, 2022 10.21 10.67 10.10 10.58 935,268 +0.23(+2.23%)
Mar 02, 2022 10.65 10.74 10.24 10.35 916,337 -0.05(-0.50%)
Mar 01, 2022 10.22 10.53 9.978 10.40 1,354,950 +0.45(+4.49%)
Feb 28, 2022 9.710 10.25 9.613 9.956 1,373,208 +0.25(+2.53%)
Feb 25, 2022 9.055 9.792 9.114 9.710 2,088,211 +0.66(+7.24%)
Feb 24, 2022 9.256 9.375 8.853 9.055 1,082,205 +0.13(+1.42%)
Feb 23, 2022 8.660 9.099 8.645 8.928 875,808 +0.40(+4.72%)
Feb 22, 2022 9.107 9.107 8.169 8.526 766,290 -0.24(-2.72%)
Feb 18, 2022 8.764 0 -0.46(-5.00%)
Feb 17, 2022 8.883 9.338 8.883 9.226 866,648 +0.27(+2.99%)
Feb 16, 2022 9.032 9.360 8.802 8.958 1,078,548 +0.08(+0.92%)
Feb 15, 2022 8.653 8.950 8.556 8.876 426,166 -0.07(-0.75%)
Feb 14, 2022 9.032 9.107 8.757 8.943 712,981 -0.17(-1.88%)
Feb 11, 2022 8.735 9.131 8.735 9.114 849,871 +0.38(+4.35%)
Feb 10, 2022 8.675 9.289 8.638 8.735 925,039 +0.04(+0.51%)
Feb 09, 2022 8.563 8.749 8.347 8.690 759,805 +0.12(+1.39%)
Feb 08, 2022 8.958 9.029 8.452 8.571 882,800 -0.46(-5.11%)
Feb 07, 2022 9.107 9.174 8.802 9.032 907,435 -0.18(-1.94%)
Feb 04, 2022 9.174 9.539 9.122 9.211 726,383 +0.16(+1.73%)
Feb 03, 2022 8.831 8.742 9.055 705,936 -0.10(-1.14%)
Feb 02, 2022 9.137 9.330 8.779 9.159 953,034 +0.22(+2.50%)
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.