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

Sandridge Energy Inc (NY: SD )

13.42 -0.33 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2021 8.488 8.495 7.609 7.853 1,837,087 -0.93(-10.60%)
Nov 29, 2021 9.145 9.216 8.732 8.783 656,871 -0.01(-0.17%)
Nov 26, 2021 8.591 8.894 8.274 8.798 1,412,642 -0.41(-4.49%)
Nov 24, 2021 8.813 9.271 8.813 9.212 657,344 +0.28(+3.14%)
Nov 23, 2021 8.820 9.108 8.706 8.931 981,944 +0.36(+4.22%)
Nov 22, 2021 8.643 8.946 8.473 8.569 992,294 -0.09(-1.02%)
Nov 19, 2021 8.636 8.865 8.436 8.658 1,082,370 -0.41(-4.48%)
Nov 18, 2021 9.640 9.123 8.998 9.064 1,738,709 -0.58(-6.05%)
Nov 17, 2021 9.943 10.05 9.566 9.648 1,042,623 -0.49(-4.81%)
Nov 16, 2021 10.19 10.23 9.899 10.14 1,061,944 -0.07(-0.72%)
Nov 15, 2021 10.34 10.38 9.766 10.21 1,930,782 -0.24(-2.26%)
Nov 12, 2021 10.48 11.07 10.34 10.45 2,090,903 -0.24(-2.21%)
Nov 11, 2021 9.574 10.84 9.389 10.68 1,614,917 +1.22(+12.88%)
Nov 10, 2021 9.988 9.463 2,461,368 -1.01(-9.66%)
Nov 09, 2021 10.02 10.54 9.707 10.48 1,522,256 +0.49(+4.96%)
Nov 08, 2021 9.862 10.29 9.862 9.980 1,062,054 +0.30(+3.13%)
Nov 05, 2021 9.293 9.729 8.931 9.677 1,042,718 +0.46(+4.97%)
Nov 04, 2021 9.530 9.751 9.024 9.219 871,304 -0.06(-0.64%)
Nov 03, 2021 9.493 9.788 9.123 9.278 1,081,509 -0.41(-4.27%)
Nov 02, 2021 10.01 10.01 9.419 9.692 819,874 -0.30(-3.03%)
Nov 01, 2021 9.589 10.07 9.980 9.995 1,623,146 +0.54(+5.70%)
Oct 29, 2021 9.404 9.596 9.083 9.456 645,151 +0.01(+0.08%)
Oct 28, 2021 8.924 9.478 8.924 9.448 515,623 +0.33(+3.65%)
Oct 27, 2021 9.278 9.855 8.975 9.116 1,048,418 -0.34(-3.59%)
Oct 26, 2021 9.426 9.566 9.456 1,151,075 +0.02(+0.23%)
Oct 25, 2021 9.315 9.640 9.101 9.433 1,680,051 +0.62(+7.04%)
Oct 22, 2021 8.606 8.820 8.444 8.813 613,499 +0.33(+3.92%)
Oct 21, 2021 8.946 8.946 8.444 8.481 951,687 -0.47(-5.28%)
Oct 20, 2021 8.296 9.027 8.207 8.953 995,892 +0.46(+5.39%)
Oct 19, 2021 8.754 8.791 8.207 8.495 1,199,136 -0.23(-2.62%)
Oct 18, 2021 8.591 9.219 8.562 8.724 1,209,633 +0.21(+2.52%)
Oct 15, 2021 9.168 9.293 8.481 8.510 1,157,137 -0.60(-6.57%)
Oct 14, 2021 9.308 9.382 8.924 9.108 1,098,300 +0.02(+0.24%)
Oct 13, 2021 9.131 9.219 8.732 9.086 1,257,460 -0.21(-2.30%)
Oct 12, 2021 9.256 9.433 8.909 9.300 1,551,333 -0.05(-0.55%)
Oct 11, 2021 10.34 10.53 9.293 9.352 1,124,099 -0.73(-7.25%)
Oct 08, 2021 10.04 10.22 9.825 10.08 1,147,362 +0.28(+2.86%)
Oct 07, 2021 9.234 9.832 8.946 9.803 1,047,442 +0.52(+5.57%)
Oct 06, 2021 9.744 9.825 9.264 9.286 1,118,392 -0.86(-8.51%)
Oct 05, 2021 10.38 10.75 9.954 10.15 1,637,623 +0.01(+0.07%)
Oct 04, 2021 10.34 10.92 9.921 10.14 1,873,775 +0.10(+1.03%)
Oct 01, 2021 9.611 10.31 9.530 10.04 1,147,197 +0.43(+4.46%)
Sep 30, 2021 9.411 9.751 8.828 9.611 2,130,844 +0.12(+1.25%)
Sep 29, 2021 9.249 9.581 9.005 9.493 1,149,107 -0.07(-0.70%)
Sep 28, 2021 10.10 10.50 9.389 9.559 2,576,079 -0.30(-3.00%)
Sep 27, 2021 8.924 10.19 8.924 9.855 2,289,519 +1.31(+15.30%)
Sep 24, 2021 8.414 9.012 8.414 8.547 1,000,266 +0.07(+0.78%)
Sep 23, 2021 8.215 8.613 8.096 8.481 1,126,510 +0.42(+5.22%)
Sep 22, 2021 7.993 8.432 7.949 8.059 971,784 +0.29(+3.71%)
Sep 21, 2021 8.111 8.185 7.676 7.771 686,792 -0.18(-2.32%)
Sep 20, 2021 7.904 8.347 7.587 7.956 1,530,376 -0.49(-5.77%)
Sep 17, 2021 8.746 8.820 8.399 8.444 839,677 -0.28(-3.22%)
Sep 16, 2021 8.857 9.072 8.613 8.724 1,199,273 -0.18(-1.99%)
Sep 15, 2021 8.340 9.234 8.303 8.902 2,388,891 +0.92(+11.47%)
Sep 14, 2021 8.429 8.444 7.875 7.986 932,309 -0.28(-3.40%)
Sep 13, 2021 7.801 8.554 7.771 8.266 2,274,889 +0.68(+8.96%)
Sep 10, 2021 7.601 7.638 7.372 7.587 887,266 +0.07(+0.98%)
Sep 09, 2021 7.402 7.609 7.321 7.513 890,289 +0.09(+1.19%)
Sep 08, 2021 7.387 7.653 7.365 7.424 909,402 +0.06(+0.80%)
Sep 07, 2021 7.365 7.609 7.247 7.365 834,368 -0.07(-0.89%)
Sep 03, 2021 7.210 7.587 7.151 7.432 1,286,741 +0.19(+2.65%)
Sep 02, 2021 6.781 7.291 6.781 7.239 1,368,076 +0.54(+8.05%)
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.