Skip to main content

Sandridge Energy Inc (NY: SD )

14.19 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 13.97 14.28 13.73 14.20 495,473 +0.25(+1.79%)
Mar 24, 2023 13.63 14.09 13.55 13.95 535,507 +0.16(+1.16%)
Mar 23, 2023 14.15 14.36 13.70 13.79 452,040 -0.23(-1.64%)
Mar 22, 2023 14.59 14.59 13.96 14.02 1,115,688 -0.49(-3.38%)
Mar 21, 2023 14.16 14.51 13.95 14.51 899,859 +0.47(+3.35%)
Mar 20, 2023 13.82 14.20 13.73 14.04 754,048 +0.19(+1.37%)
Mar 17, 2023 13.40 14.04 13.32 13.85 1,150,471 +0.25(+1.84%)
Mar 16, 2023 13.39 14.10 13.20 13.60 1,436,738 +0.54(+4.13%)
Mar 15, 2023 12.94 13.39 12.62 13.06 829,459 -0.48(-3.55%)
Mar 14, 2023 13.55 13.99 13.30 13.54 532,588 +0.08(+0.59%)
Mar 13, 2023 13.46 13.79 13.08 13.46 708,976 -0.34(-2.46%)
Mar 10, 2023 14.26 14.41 13.67 13.80 558,505 -0.50(-3.50%)
Mar 09, 2023 14.86 15.04 14.30 14.30 504,052 -0.52(-3.51%)
Mar 08, 2023 14.71 14.93 14.49 14.82 338,355 +0.06(+0.41%)
Mar 07, 2023 15.17 15.22 14.57 14.76 507,414 -0.44(-2.89%)
Mar 06, 2023 15.43 15.46 15.15 15.20 629,799 -0.38(-2.44%)
Mar 03, 2023 14.81 15.75 14.80 15.58 436,879 +0.63(+4.21%)
Mar 02, 2023 14.69 15.19 14.54 14.95 409,476 +0.19(+1.29%)
Mar 01, 2023 14.53 14.88 14.34 14.76 361,140 +0.17(+1.17%)
Feb 28, 2023 14.67 14.75 14.45 14.59 628,004 +0.05(+0.34%)
Feb 27, 2023 14.61 14.78 14.46 14.54 336,015 +0.05(+0.35%)
Feb 24, 2023 13.93 14.51 13.89 14.49 334,953 +0.33(+2.33%)
Feb 23, 2023 14.48 14.62 13.94 14.16 576,080 +0.08(+0.57%)
Feb 22, 2023 14.13 14.35 13.90 14.08 639,664 -0.01(-0.07%)
Feb 21, 2023 14.42 14.59 13.88 14.09 778,410 -0.52(-3.56%)
Feb 17, 2023 14.97 15.10 14.42 14.61 527,994 -0.62(-4.07%)
Feb 16, 2023 15.30 15.55 15.22 15.23 358,779 -0.18(-1.17%)
Feb 15, 2023 15.49 15.55 14.98 15.41 671,225 -0.35(-2.22%)
Feb 14, 2023 15.66 15.85 15.49 15.76 376,810 +0.05(+0.32%)
Feb 13, 2023 15.70 15.95 15.54 15.71 256,196 -0.22(-1.38%)
Feb 10, 2023 15.59 15.93 15.44 15.93 420,730 +0.68(+4.46%)
Feb 09, 2023 15.56 15.62 15.22 15.25 274,636 -0.28(-1.80%)
Feb 08, 2023 15.49 15.80 15.37 15.53 485,903 +0.04(+0.26%)
Feb 07, 2023 14.98 15.58 14.84 15.49 444,350 +0.63(+4.24%)
Feb 06, 2023 15.26 15.34 14.68 14.86 724,622 -0.40(-2.62%)
Feb 03, 2023 15.49 15.96 15.26 15.26 354,577 -0.15(-0.97%)
Feb 02, 2023 15.58 15.75 15.06 15.41 644,402 -0.11(-0.71%)
Feb 01, 2023 15.55 15.71 14.85 15.52 607,694 -0.29(-1.83%)
Jan 31, 2023 15.50 15.83 15.27 15.81 465,642 +0.31(+2.00%)
Jan 30, 2023 16.06 16.06 15.49 15.50 805,912 -0.83(-5.08%)
Jan 27, 2023 16.84 16.86 16.30 16.33 421,057 -0.42(-2.51%)
Jan 26, 2023 16.73 16.96 16.29 16.75 489,935 +0.09(+0.54%)
Jan 25, 2023 16.70 16.73 16.27 16.66 313,087 -0.19(-1.13%)
Jan 24, 2023 17.29 17.39 16.70 16.85 350,788 -0.42(-2.43%)
Jan 23, 2023 17.60 17.75 17.06 17.27 631,741 -0.09(-0.52%)
Jan 20, 2023 17.27 17.40 17.00 17.36 365,217 +0.25(+1.46%)
Jan 19, 2023 16.68 17.29 16.65 17.11 296,390 +0.34(+2.03%)
Jan 18, 2023 17.49 17.79 16.73 16.77 311,605 -0.66(-3.79%)
Jan 17, 2023 17.50 17.66 17.30 17.43 341,441 +0.19(+1.10%)
Jan 13, 2023 17.38 17.45 17.14 17.24 309,904 -0.20(-1.15%)
Jan 12, 2023 17.26 17.61 17.09 17.44 440,850 +0.51(+3.01%)
Jan 11, 2023 17.04 17.27 16.77 16.93 359,683 +0.20(+1.20%)
Jan 10, 2023 16.87 17.07 16.53 16.73 458,921 -0.10(-0.59%)
Jan 09, 2023 16.91 17.15 16.73 16.83 470,052 +0.32(+1.94%)
Jan 06, 2023 16.48 16.64 16.16 16.51 483,686 +0.34(+2.10%)
Jan 05, 2023 15.85 16.27 15.77 16.17 630,864 +0.04(+0.25%)
Jan 04, 2023 15.68 16.34 15.55 16.13 622,912 +0.16(+1.00%)
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.