Skip to main content

Sandridge Energy Inc (NY: SD )

13.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.918 7.072 6.818 6.903 589,428 +0.08(+1.13%)
Oct 30, 2018 6.941 7.034 6.764 6.825 394,852 -0.18(-2.53%)
Oct 29, 2018 7.188 7.404 6.964 7.003 373,003 -0.15(-2.16%)
Oct 26, 2018 7.234 7.396 7.134 7.157 314,817 -0.17(-2.32%)
Oct 25, 2018 7.165 7.365 7.103 7.327 370,952 +0.20(+2.81%)
Oct 24, 2018 7.358 7.466 7.119 7.126 793,085 -0.25(-3.45%)
Oct 23, 2018 7.728 7.728 7.358 7.381 829,804 -0.47(-5.99%)
Oct 22, 2018 7.998 8.067 7.728 7.851 298,086 -0.20(-2.49%)
Oct 19, 2018 8.121 8.422 8.021 8.052 463,150 -0.08(-0.95%)
Oct 18, 2018 8.106 8.202 7.951 8.129 321,728 -0.08(-1.03%)
Oct 17, 2018 8.407 8.446 8.167 8.214 392,339 -0.24(-2.83%)
Oct 16, 2018 8.530 8.561 8.351 8.453 282,481 -0.05(-0.63%)
Oct 15, 2018 8.383 8.580 8.322 8.507 225,754 +0.08(+1.01%)
Oct 12, 2018 8.568 8.638 8.275 8.422 308,853 +0.02(+0.18%)
Oct 11, 2018 8.553 8.777 8.360 8.407 413,659 -0.22(-2.50%)
Oct 10, 2018 8.877 8.962 8.603 8.622 339,340 -0.29(-3.20%)
Oct 09, 2018 8.808 9.052 8.723 8.908 403,275 +0.12(+1.32%)
Oct 08, 2018 8.723 9.031 8.684 8.792 351,406 +0.02(+0.26%)
Oct 05, 2018 8.962 8.962 8.684 8.769 270,084 -0.16(-1.81%)
Oct 04, 2018 8.831 9.024 8.700 8.931 544,607 +0.08(+0.96%)
Oct 03, 2018 8.653 8.946 8.576 8.846 322,244 +0.24(+2.78%)
Oct 02, 2018 8.607 8.730 8.391 8.607 317,876 +0.01(+0.09%)
Oct 01, 2018 8.453 8.715 8.383 8.599 294,869 +0.22(+2.58%)
Sep 28, 2018 8.422 8.599 8.360 8.383 199,289 -0.07(-0.82%)
Sep 27, 2018 8.245 8.522 8.113 8.453 500,594 +0.26(+3.20%)
Sep 26, 2018 8.322 8.353 8.183 8.191 355,016 -0.16(-1.94%)
Sep 25, 2018 8.399 8.460 8.291 8.353 288,993 -0.02(-0.18%)
Sep 24, 2018 8.499 8.692 8.306 8.368 423,633 -0.10(-1.18%)
Sep 21, 2018 8.568 8.599 8.291 8.468 1,470,489 -0.07(-0.81%)
Sep 20, 2018 8.715 8.746 8.445 8.538 325,039 -0.15(-1.69%)
Sep 19, 2018 8.329 8.715 8.291 8.684 518,469 +0.31(+3.68%)
Sep 18, 2018 8.306 8.553 8.291 8.376 439,541 +0.08(+1.02%)
Sep 17, 2018 8.530 8.599 8.283 8.291 750,321 -0.21(-2.45%)
Sep 14, 2018 8.730 8.784 8.468 8.499 861,340 -0.25(-2.82%)
Sep 13, 2018 9.085 9.108 8.638 8.746 780,971 -0.35(-3.82%)
Sep 12, 2018 9.070 9.317 9.031 9.093 1,152,368 +0.09(+1.03%)
Sep 11, 2018 10.15 10.15 8.854 9.000 2,759,575 -2.03(-18.39%)
Sep 10, 2018 11.06 11.13 10.86 11.03 244,353 +0.04(+0.35%)
Sep 07, 2018 11.00 11.11 10.74 10.99 580,234 -0.14(-1.25%)
Sep 06, 2018 11.62 11.62 11.09 11.13 341,043 -0.52(-4.50%)
Sep 05, 2018 11.71 11.78 11.51 11.65 206,968 -0.02(-0.20%)
Sep 04, 2018 12.31 12.31 11.61 11.68 316,170 -0.56(-4.54%)
Aug 31, 2018 12.23 12.23 12.23 0 -0.12(-1.00%)
Aug 30, 2018 12.26 12.43 12.08 12.36 189,335 +0.10(+0.82%)
Aug 29, 2018 12.41 12.48 12.15 12.26 280,229 -0.19(-1.49%)
Aug 28, 2018 12.65 12.71 12.35 12.44 89,314 -0.21(-1.65%)
Aug 27, 2018 12.83 12.93 12.56 12.65 178,939 -0.16(-1.26%)
Aug 24, 2018 12.95 13.09 12.68 12.81 209,143 -0.07(-0.54%)
Aug 23, 2018 12.90 12.91 12.66 12.88 131,483 -0.10(-0.77%)
Aug 22, 2018 12.62 13.06 12.55 12.98 285,957 +0.43(+3.44%)
Aug 21, 2018 12.50 12.76 12.43 12.55 158,360 +0.13(+1.06%)
Aug 20, 2018 12.49 12.52 12.12 12.42 309,326 -0.02(-0.19%)
Aug 17, 2018 12.31 12.57 12.23 12.44 422,436 +0.14(+1.13%)
Aug 16, 2018 11.98 12.39 11.90 12.30 286,287 +0.42(+3.57%)
Aug 15, 2018 12.34 12.35 11.61 11.88 353,467 -0.52(-4.23%)
Aug 14, 2018 12.77 12.79 12.36 12.40 253,482 -0.24(-1.89%)
Aug 13, 2018 12.71 12.80 12.59 12.64 228,735 -0.09(-0.73%)
Aug 10, 2018 12.46 12.79 12.32 12.73 171,412 +0.20(+1.60%)
Aug 09, 2018 13.33 13.33 12.23 12.53 317,741 -0.24(-1.87%)
Aug 08, 2018 12.59 12.84 12.35 12.77 464,922 +0.07(+0.55%)
Aug 07, 2018 12.66 12.90 12.55 12.70 235,917 +0.10(+0.80%)
Aug 06, 2018 12.50 12.76 12.32 12.60 131,192 +0.10(+0.80%)
Aug 03, 2018 12.59 12.65 12.39 12.50 238,576 -0.02(-0.18%)
Aug 02, 2018 12.46 12.65 12.31 12.52 214,528 -0.02(-0.18%)
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.