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 30, 2020 1.303 1.334 1.246 1.327 288,107 +0.02(+1.18%)
Oct 29, 2020 1.273 1.342 1.257 1.311 272,955 +0.01(+0.59%)
Oct 28, 2020 1.419 1.419 1.288 1.303 552,006 -0.15(-10.11%)
Oct 27, 2020 1.435 1.488 1.411 1.450 147,312 +0.02(+1.07%)
Oct 26, 2020 1.458 1.535 1.373 1.435 621,997 -0.05(-3.12%)
Oct 23, 2020 1.357 1.558 1.357 1.481 891,940 +0.13(+9.71%)
Oct 22, 2020 1.311 1.384 1.280 1.350 336,608 +0.04(+2.94%)
Oct 21, 2020 1.273 1.350 1.257 1.311 424,097 +0.05(+3.66%)
Oct 20, 2020 1.234 1.269 1.203 1.265 314,843 +0.04(+3.14%)
Oct 19, 2020 1.249 1.288 1.219 1.226 342,710 -0.05(-3.64%)
Oct 16, 2020 1.311 1.342 1.246 1.273 388,724 -0.04(-2.94%)
Oct 15, 2020 1.350 1.350 1.265 1.311 333,119 +0.02(+1.80%)
Oct 14, 2020 1.357 1.373 1.265 1.288 419,607 -0.05(-3.47%)
Oct 13, 2020 1.311 1.419 1.307 1.334 237,433 +0.04(+2.98%)
Oct 12, 2020 1.512 1.519 1.280 1.296 1,049,671 -0.17(-11.58%)
Oct 09, 2020 1.627 1.635 1.450 1.465 2,960,298 -0.08(-5.00%)
Oct 08, 2020 1.388 1.604 1.358 1.542 1,879,318 +0.19(+13.64%)
Oct 07, 2020 1.365 1.381 1.303 1.357 141,445 +0.01(+0.57%)
Oct 06, 2020 1.357 1.373 1.311 1.350 181,318 -0.01(-0.57%)
Oct 05, 2020 1.242 1.381 1.242 1.357 366,915 +0.12(+9.32%)
Oct 02, 2020 1.195 1.257 1.194 1.242 135,885 +0.02(+1.26%)
Oct 01, 2020 1.265 1.265 1.195 1.226 191,977 -0.05(-3.64%)
Sep 30, 2020 1.288 1.327 1.249 1.273 200,863 -0.02(-1.20%)
Sep 29, 2020 1.280 1.334 1.242 1.288 223,764 +0.02(+1.83%)
Sep 28, 2020 1.296 1.350 1.265 1.265 164,042 -0.02(-1.21%)
Sep 25, 2020 1.327 1.350 1.249 1.280 554,561 -0.05(-3.49%)
Sep 24, 2020 1.373 1.381 1.319 1.327 174,292 -0.07(-4.97%)
Sep 23, 2020 1.381 1.411 1.311 1.396 434,984 +0.01(+0.56%)
Sep 22, 2020 1.334 1.404 1.334 1.388 239,198 +0.05(+4.05%)
Sep 21, 2020 1.411 1.419 1.280 1.334 229,731 -0.12(-7.98%)
Sep 18, 2020 1.411 1.519 1.381 1.450 603,055 +0.03(+2.17%)
Sep 17, 2020 1.273 1.419 1.267 1.419 295,484 +0.10(+7.60%)
Sep 16, 2020 1.265 1.357 1.265 1.319 170,490 +0.05(+4.27%)
Sep 15, 2020 1.296 1.296 1.219 1.265 189,026 -0.02(-1.21%)
Sep 14, 2020 1.257 1.280 1.234 1.280 151,155 +0.02(+1.84%)
Sep 11, 2020 1.265 1.265 1.212 1.257 389,891 +0.01(+0.62%)
Sep 10, 2020 1.296 1.296 1.234 1.249 290,952 -0.04(-2.99%)
Sep 09, 2020 1.311 1.311 1.234 1.288 240,376 +0.01(+0.60%)
Sep 08, 2020 1.373 1.373 1.242 1.280 267,182 -0.11(-7.78%)
Sep 04, 2020 1.411 1.411 1.357 1.388 594,238 -0.02(-1.10%)
Sep 03, 2020 1.311 1.419 1.280 1.404 734,972 +0.08(+6.43%)
Sep 02, 2020 1.311 1.381 1.280 1.319 158,402 +0.01(+0.59%)
Sep 01, 2020 1.226 1.350 1.226 1.311 391,563 +0.09(+7.60%)
Aug 31, 2020 1.219 1.253 1.195 1.219 128,132 -0.02(-1.25%)
Aug 28, 2020 1.226 1.273 1.203 1.234 116,824 +0.00(+0.00%)
Aug 27, 2020 1.257 1.280 1.195 1.234 359,776 -0.02(-1.23%)
Aug 26, 2020 1.296 1.327 1.242 1.249 220,946 -0.08(-5.81%)
Aug 25, 2020 1.327 1.342 1.211 1.327 349,373 +0.05(+3.61%)
Aug 24, 2020 1.226 1.327 1.226 1.280 307,582 +0.06(+5.06%)
Aug 21, 2020 1.327 1.327 1.195 1.219 417,250 -0.08(-5.95%)
Aug 20, 2020 1.411 1.442 1.296 1.296 397,956 -0.12(-8.70%)
Aug 19, 2020 1.427 1.458 1.388 1.419 277,253 -0.02(-1.60%)
Aug 18, 2020 1.442 1.523 1.388 1.442 475,284 -0.01(-0.53%)
Aug 17, 2020 1.458 1.535 1.435 1.450 778,947 +0.02(+1.07%)
Aug 14, 2020 1.265 1.450 1.257 1.435 842,280 +0.15(+12.05%)
Aug 13, 2020 1.288 1.350 1.257 1.280 303,694 -0.03(-2.35%)
Aug 12, 2020 1.296 1.327 1.242 1.311 187,579 +0.03(+2.41%)
Aug 11, 2020 1.350 1.404 1.280 1.280 358,534 -0.07(-5.14%)
Aug 10, 2020 1.303 1.388 1.265 1.350 433,976 +0.04(+2.94%)
Aug 07, 2020 1.172 1.334 1.172 1.311 240,651 +0.10(+8.28%)
Aug 06, 2020 1.388 1.450 1.195 1.211 681,563 -0.15(-11.30%)
Aug 05, 2020 1.296 1.458 1.280 1.365 739,021 +0.12(+9.26%)
Aug 04, 2020 1.273 1.311 1.234 1.249 539,418 +0.02(+1.25%)
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.