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

Sandridge Energy Inc (NY: SD )

13.82 -0.12 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Aug 03, 2020 1.026 1.450 1.010 1.234 2,759,999 +0.23(+23.08%)
Jul 31, 2020 1.003 1.026 0.9602 1.003 361,495 +0.03(+3.17%)
Jul 30, 2020 0.9795 0.9949 0.9718 0.9718 116,490 -0.05(-4.55%)
Jul 29, 2020 0.9640 1.033 0.9640 1.018 311,595 +0.05(+4.76%)
Jul 28, 2020 1.018 1.034 0.9640 0.9718 270,873 -0.05(-4.55%)
Jul 27, 2020 1.080 1.080 1.003 1.018 232,980 -0.03(-2.94%)
Jul 24, 2020 1.041 1.103 1.041 1.049 176,987 +0.01(+0.74%)
Jul 23, 2020 1.072 1.095 1.033 1.041 168,782 -0.01(-0.74%)
Jul 22, 2020 0.9949 1.111 0.9949 1.049 420,464 +0.00(+0.00%)
Jul 21, 2020 0.9795 1.087 0.9795 1.049 807,436 +0.06(+6.25%)
Jul 20, 2020 0.9949 1.033 0.9718 0.9872 154,841 -0.01(-0.78%)
Jul 17, 2020 1.033 1.057 0.9949 0.9949 187,360 -0.02(-2.27%)
Jul 16, 2020 1.064 1.072 1.010 1.018 148,957 -0.04(-3.65%)
Jul 15, 2020 1.026 1.072 1.003 1.057 391,638 +0.06(+6.20%)
Jul 14, 2020 0.9486 1.010 0.9486 0.9949 336,954 +0.04(+4.03%)
Jul 13, 2020 1.033 1.041 0.9563 0.9563 384,897 -0.05(-5.34%)
Jul 10, 2020 0.9640 1.072 0.9563 1.010 513,718 +0.06(+6.50%)
Jul 09, 2020 0.9872 0.9908 0.9371 0.9486 313,009 -0.02(-2.38%)
Jul 08, 2020 0.9563 1.001 0.9486 0.9718 315,978 +0.02(+1.61%)
Jul 07, 2020 1.003 1.018 0.9255 0.9563 374,019 -0.05(-4.62%)
Jul 06, 2020 1.033 1.064 0.9949 1.003 421,728 +0.00(+0.00%)
Jul 02, 2020 1.033 1.049 0.9988 1.003 281,883 +0.00(+0.00%)
Jul 01, 2020 1.003 1.034 0.9949 1.003 192,269 +0.01(+0.78%)
Jun 30, 2020 0.9640 1.010 0.9563 0.9949 256,621 +0.03(+3.20%)
Jun 29, 2020 1.026 1.111 0.9563 0.9640 832,444 -0.05(-4.58%)
Jun 26, 2020 0.9563 1.041 0.9563 1.010 4,830,534 +0.04(+3.97%)
Jun 25, 2020 0.9409 0.9795 0.8561 0.9718 700,835 +0.01(+0.80%)
Jun 24, 2020 1.018 1.026 0.9409 0.9640 835,068 -0.07(-6.72%)
Jun 23, 2020 1.026 1.033 0.9640 1.033 786,487 +0.01(+0.75%)
Jun 22, 2020 1.041 1.049 1.003 1.026 534,824 -0.02(-1.48%)
Jun 19, 2020 1.141 1.149 1.041 1.041 904,647 -0.10(-8.78%)
Jun 18, 2020 1.095 1.180 1.095 1.141 420,747 +0.04(+3.50%)
Jun 17, 2020 1.249 1.249 1.087 1.103 764,843 -0.12(-9.49%)
Jun 16, 2020 1.381 1.504 1.211 1.219 932,567 -0.08(-6.51%)
Jun 15, 2020 1.219 1.311 1.149 1.303 592,759 +0.02(+1.81%)
Jun 12, 2020 1.257 1.350 1.188 1.280 458,223 +0.06(+5.06%)
Jun 11, 2020 1.226 1.311 1.203 1.219 704,777 -0.15(-10.73%)
Jun 10, 2020 1.589 1.589 1.327 1.365 818,987 -0.28(-16.90%)
Jun 09, 2020 1.550 1.689 1.442 1.643 755,461 -0.02(-0.93%)
Jun 08, 2020 1.527 1.681 1.473 1.658 1,880,956 +0.27(+19.44%)
Jun 05, 2020 1.257 1.496 1.172 1.388 2,954,204 +0.22(+18.42%)
Jun 04, 2020 1.165 1.203 1.126 1.172 617,278 +0.01(+0.66%)
Jun 03, 2020 1.219 1.219 1.157 1.165 368,273 -0.02(-1.31%)
Jun 02, 2020 1.203 1.234 1.172 1.180 277,480 +0.01(+0.66%)
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.