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

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 14.78 16.02 14.74 15.50 1,910,820 +0.19(+1.26%)
Aug 30, 2022 15.88 15.97 15.11 15.31 1,516,389 -0.88(-5.43%)
Aug 29, 2022 16.03 16.73 15.91 16.19 737,357 +0.04(+0.27%)
Aug 26, 2022 16.42 16.73 16.10 16.14 842,247 -0.18(-1.09%)
Aug 25, 2022 16.47 16.49 15.81 16.32 662,914 -0.07(-0.45%)
Aug 24, 2022 15.76 16.39 15.66 16.39 777,310 +0.65(+4.13%)
Aug 23, 2022 16.26 16.95 15.66 15.74 2,195,323 -0.09(-0.56%)
Aug 22, 2022 15.18 15.86 14.77 15.83 1,508,242 +0.68(+4.49%)
Aug 19, 2022 15.10 15.59 15.09 15.15 1,428,449 -0.34(-2.19%)
Aug 18, 2022 14.83 15.59 14.81 15.49 1,141,984 +0.99(+6.83%)
Aug 17, 2022 14.10 14.66 14.10 14.50 943,066 +0.46(+3.26%)
Aug 16, 2022 14.37 14.60 13.90 14.04 1,271,677 +0.17(+1.22%)
Aug 15, 2022 13.32 13.93 12.88 13.87 896,392 -0.35(-2.44%)
Aug 12, 2022 13.79 14.32 13.67 14.22 658,364 +0.30(+2.12%)
Aug 11, 2022 13.90 14.09 13.47 13.92 912,835 +0.62(+4.66%)
Aug 10, 2022 12.79 13.33 12.45 13.30 815,308 +0.38(+2.97%)
Aug 09, 2022 13.00 13.35 12.78 12.92 658,409 +0.21(+1.63%)
Aug 08, 2022 13.06 13.08 12.59 12.71 892,841 -0.36(-2.77%)
Aug 05, 2022 12.09 13.33 11.92 13.08 1,409,235 +0.78(+6.31%)
Aug 04, 2022 12.72 13.10 12.19 12.30 1,646,325 -0.61(-4.75%)
Aug 03, 2022 13.22 13.29 12.22 12.91 1,501,716 -0.21(-1.58%)
Aug 02, 2022 12.85 13.28 12.68 13.12 707,913 +0.20(+1.54%)
Aug 01, 2022 13.43 13.53 12.74 12.92 1,443,976 -0.92(-6.62%)
Jul 29, 2022 13.80 14.26 13.75 13.84 721,837 +0.34(+2.52%)
Jul 28, 2022 14.20 14.46 13.25 13.50 964,937 -0.35(-2.56%)
Jul 27, 2022 13.53 13.95 13.34 13.85 983,309 +0.45(+3.36%)
Jul 26, 2022 14.43 14.52 13.28 13.40 1,272,106 -0.44(-3.15%)
Jul 25, 2022 12.85 13.97 12.70 13.84 1,508,590 +1.31(+10.44%)
Jul 22, 2022 12.99 13.22 12.45 12.53 676,102 -0.32(-2.47%)
Jul 21, 2022 12.67 12.85 12.10 12.85 833,732 -0.32(-2.41%)
Jul 20, 2022 12.23 13.25 12.06 13.16 931,658 +0.75(+6.07%)
Jul 19, 2022 12.04 12.53 12.00 12.41 629,705 +0.27(+2.19%)
Jul 18, 2022 12.24 12.51 12.03 12.14 1,174,974 +0.38(+3.20%)
Jul 15, 2022 11.72 11.78 11.23 11.77 889,977 +0.44(+3.85%)
Jul 14, 2022 11.06 11.38 10.65 11.33 1,024,485 -0.41(-3.46%)
Jul 13, 2022 11.15 11.97 11.15 11.74 744,019 +0.48(+4.27%)
Jul 12, 2022 11.64 11.80 11.05 11.26 1,143,945 -0.81(-6.67%)
Jul 11, 2022 11.85 12.25 11.61 12.06 834,271 +0.15(+1.24%)
Jul 08, 2022 12.14 12.31 11.60 11.92 720,097 -0.05(-0.43%)
Jul 07, 2022 11.51 12.20 11.51 11.97 1,293,077 +0.96(+8.73%)
Jul 06, 2022 11.07 11.54 10.30 11.01 1,446,963 -0.18(-1.65%)
Jul 05, 2022 11.35 11.35 10.69 11.19 1,756,107 -0.57(-4.84%)
Jul 01, 2022 11.80 12.02 11.29 11.76 1,032,481 +0.18(+1.59%)
Jun 30, 2022 11.35 12.20 11.35 11.58 1,731,826 -0.24(-2.00%)
Jun 29, 2022 13.11 13.12 11.74 11.81 1,507,703 -1.01(-7.89%)
Jun 28, 2022 13.39 13.39 12.51 12.82 1,579,991 -0.02(-0.17%)
Jun 27, 2022 12.10 13.03 12.00 12.85 2,042,610 +1.04(+8.82%)
Jun 24, 2022 12.72 12.87 11.80 11.80 7,040,100 -0.66(-5.28%)
Jun 23, 2022 13.44 13.58 12.08 12.46 1,953,730 -0.84(-6.33%)
Jun 22, 2022 13.44 13.87 13.14 13.30 1,525,469 -1.18(-8.16%)
Jun 21, 2022 14.83 15.24 14.45 14.49 1,299,571 +0.31(+2.19%)
Jun 17, 2022 15.30 15.33 14.05 14.18 1,852,184 -1.26(-8.18%)
Jun 16, 2022 15.74 16.12 15.13 15.44 1,284,211 -0.84(-5.17%)
Jun 15, 2022 16.24 16.91 15.82 16.28 1,189,310 +0.10(+0.64%)
Jun 14, 2022 17.42 17.42 15.45 16.18 2,554,997 -0.78(-4.62%)
Jun 13, 2022 18.67 19.04 16.72 16.96 2,945,466 -2.89(-14.55%)
Jun 10, 2022 19.21 20.23 18.91 19.85 1,227,075 +0.27(+1.36%)
Jun 09, 2022 20.05 20.33 19.06 19.58 1,447,077 -1.19(-5.73%)
Jun 08, 2022 21.29 21.63 20.37 20.77 1,396,154 -0.18(-0.85%)
Jun 07, 2022 19.64 20.96 19.64 20.95 1,814,856 +1.09(+5.47%)
Jun 06, 2022 20.21 20.43 18.84 19.86 1,918,218 +0.01(+0.04%)
Jun 03, 2022 18.85 19.87 18.53 19.86 1,349,518 +1.03(+5.45%)
Jun 02, 2022 18.37 19.13 18.00 18.83 955,632 +0.35(+1.88%)
Jun 01, 2022 17.67 18.62 17.67 18.48 1,630,864 +1.07(+6.15%)
May 31, 2022 18.99 19.41 16.59 17.41 3,952,018 -0.83(-4.54%)
May 27, 2022 18.02 18.64 17.74 18.24 1,684,307 +0.12(+0.65%)
May 26, 2022 17.66 18.27 17.32 18.12 1,502,582 +0.69(+3.98%)
May 25, 2022 16.10 17.60 16.09 17.43 2,251,593 +1.66(+10.54%)
May 24, 2022 15.08 15.86 14.97 15.76 1,017,192 +0.42(+2.74%)
May 23, 2022 14.96 15.55 14.72 15.34 1,175,060 +0.63(+4.27%)
May 20, 2022 14.81 15.05 14.26 14.72 816,445 +0.07(+0.50%)
May 19, 2022 14.12 15.10 14.11 14.64 840,681 -0.03(-0.20%)
May 18, 2022 15.34 15.47 14.29 14.67 994,157 -0.66(-4.29%)
May 17, 2022 14.38 15.44 14.38 15.33 1,043,416 +1.26(+8.92%)
May 16, 2022 13.61 14.52 13.61 14.07 1,045,808 +0.52(+3.87%)
May 13, 2022 13.50 13.91 13.34 13.55 936,131 +0.42(+3.21%)
May 12, 2022 13.06 13.18 12.56 13.13 847,528 -0.09(-0.67%)
May 11, 2022 13.34 14.18 12.93 13.22 1,147,803 +0.40(+3.11%)
May 10, 2022 13.11 13.43 12.21 12.82 1,389,802 -0.16(-1.20%)
May 09, 2022 14.18 14.18 12.78 12.97 1,528,399 -1.70(-11.58%)
May 06, 2022 15.14 15.35 14.39 14.67 1,004,604 -0.30(-1.97%)
May 05, 2022 15.40 15.71 14.16 14.97 1,586,863 -0.14(-0.93%)
May 04, 2022 15.29 15.39 14.19 15.11 1,328,655 +0.31(+2.10%)
May 03, 2022 13.64 14.85 13.64 14.80 1,133,355 +1.21(+8.92%)
May 02, 2022 13.42 13.73 12.94 13.59 1,119,768 -0.13(-0.97%)
Apr 29, 2022 14.16 14.52 13.61 13.72 693,648 -0.32(-2.26%)
Apr 28, 2022 13.47 14.18 13.02 14.04 790,686 +0.64(+4.74%)
Apr 27, 2022 12.80 13.65 12.65 13.40 879,565 +0.58(+4.49%)
Apr 26, 2022 12.97 13.42 12.73 12.82 890,840 +0.01(+0.06%)
Apr 25, 2022 12.60 12.99 11.98 12.82 1,244,201 -0.33(-2.47%)
Apr 22, 2022 13.74 14.31 12.94 13.14 1,056,129 -0.82(-5.87%)
Apr 21, 2022 15.05 15.08 13.79 13.96 1,079,734 -0.95(-6.39%)
Apr 20, 2022 14.29 14.98 14.08 14.91 880,391 +0.78(+5.49%)
Apr 19, 2022 14.25 14.26 13.50 14.14 1,608,934 -0.48(-3.28%)
Apr 18, 2022 14.15 15.14 14.06 14.62 1,693,020 +0.72(+5.21%)
Apr 14, 2022 13.95 14.20 13.69 13.90 1,092,387 +0.04(+0.27%)
Apr 13, 2022 13.23 13.88 13.05 13.86 1,516,218 +0.95(+7.32%)
Apr 12, 2022 12.74 13.59 12.73 12.91 1,750,621 +0.52(+4.17%)
Apr 11, 2022 12.64 12.68 12.24 12.40 776,896 -0.47(-3.62%)
Apr 08, 2022 12.40 13.06 12.40 12.86 1,268,510 +0.56(+4.56%)
Apr 07, 2022 12.03 12.36 11.84 12.30 931,046 +0.45(+3.80%)
Apr 06, 2022 12.11 12.51 11.80 11.85 1,072,794 -0.10(-0.87%)
Apr 05, 2022 12.59 12.76 11.91 11.95 1,162,112 -0.47(-3.81%)
Apr 04, 2022 12.54 12.81 12.18 12.43 837,452 +0.04(+0.30%)
Apr 01, 2022 11.68 12.43 11.64 12.39 980,597 +0.55(+4.68%)
Mar 31, 2022 11.78 12.37 11.56 11.83 1,392,188 -0.07(-0.56%)
Mar 30, 2022 12.32 12.82 11.87 11.90 1,312,202 -0.30(-2.48%)
Mar 29, 2022 11.91 12.23 11.62 12.20 1,071,784 -0.23(-1.84%)
Mar 28, 2022 12.32 12.57 12.13 12.43 1,100,550 -0.27(-2.09%)
Mar 25, 2022 11.98 12.87 11.86 12.70 1,723,682 +0.73(+6.11%)
Mar 24, 2022 11.77 12.15 11.46 11.97 1,504,480 +0.28(+2.40%)
Mar 23, 2022 11.33 11.92 11.33 11.69 1,787,484 +0.57(+5.12%)
Mar 22, 2022 11.09 11.55 10.80 11.12 1,347,372 +0.04(+0.33%)
Mar 21, 2022 10.78 11.56 10.78 11.08 2,331,002 +0.59(+5.63%)
Mar 18, 2022 10.81 11.22 10.48 10.49 1,695,524 -0.30(-2.81%)
Mar 17, 2022 10.87 11.18 10.66 10.79 1,141,113 +0.45(+4.36%)
Mar 16, 2022 10.13 10.42 9.766 10.34 1,366,026 +0.36(+3.63%)
Mar 15, 2022 10.47 10.62 9.810 9.980 3,043,105 -1.10(-9.93%)
Mar 14, 2022 11.72 11.83 10.87 11.08 2,031,806 -0.83(-7.01%)
Mar 11, 2022 11.61 12.60 11.60 11.92 2,191,898 +0.16(+1.32%)
Mar 10, 2022 11.18 11.93 11.05 11.76 2,976,945 +0.54(+4.81%)
Mar 09, 2022 10.64 11.27 10.34 11.22 1,355,693 -0.06(-0.52%)
Mar 08, 2022 11.78 11.99 10.64 11.28 1,594,533 -0.24(-2.05%)
Mar 07, 2022 11.57 12.47 10.59 11.52 2,323,814 -0.04(-0.38%)
Mar 04, 2022 10.45 11.62 10.38 11.56 2,132,303 +1.06(+10.13%)
Mar 03, 2022 10.13 10.59 10.02 10.50 942,750 +0.23(+2.23%)
Mar 02, 2022 10.56 10.65 10.16 10.27 923,667 -0.05(-0.50%)
Mar 01, 2022 10.14 10.44 9.899 10.32 1,365,789 +0.44(+4.49%)
Feb 28, 2022 9.633 10.16 9.537 9.877 1,384,194 +0.24(+2.53%)
Feb 25, 2022 8.983 9.714 9.042 9.633 2,104,917 +0.65(+7.24%)
Feb 24, 2022 9.182 9.300 8.783 8.983 1,090,863 +0.13(+1.42%)
Feb 23, 2022 8.591 9.027 8.577 8.857 882,814 +0.40(+4.72%)
Feb 22, 2022 9.035 9.035 8.104 8.458 772,421 -0.24(-2.72%)
Feb 18, 2022 8.695 0 -0.46(-5.00%)
Feb 17, 2022 8.813 9.264 8.813 9.153 873,581 +0.27(+2.99%)
Feb 16, 2022 8.961 9.286 8.732 8.887 1,087,177 +0.08(+0.92%)
Feb 15, 2022 8.584 8.879 8.489 8.806 429,576 -0.07(-0.75%)
Feb 14, 2022 8.961 9.035 8.687 8.872 718,685 -0.17(-1.88%)
Feb 11, 2022 8.665 9.058 8.665 9.042 856,670 +0.38(+4.35%)
Feb 10, 2022 8.606 9.216 8.569 8.665 932,439 +0.04(+0.51%)
Feb 09, 2022 8.495 8.680 8.281 8.621 765,884 +0.12(+1.39%)
Feb 08, 2022 8.887 8.957 8.384 8.503 889,863 -0.46(-5.11%)
Feb 07, 2022 9.035 9.101 8.732 8.961 914,695 -0.18(-1.94%)
Feb 04, 2022 9.101 9.463 9.049 9.138 732,194 +0.16(+1.73%)
Feb 03, 2022 8.761 8.673 8.983 711,583 -0.10(-1.14%)
Feb 02, 2022 9.064 9.256 8.710 9.086 960,658 +0.22(+2.50%)
Feb 01, 2022 8.414 8.916 8.296 8.865 1,219,611 +0.37(+4.35%)
Jan 31, 2022 8.244 8.562 8.495 1,140,024 +0.23(+2.77%)
Jan 28, 2022 7.897 8.296 7.808 8.266 1,049,463 +0.42(+5.37%)
Jan 27, 2022 7.904 8.074 7.587 7.845 855,860 +0.13(+1.72%)
Jan 26, 2022 7.867 8.104 7.550 7.712 774,560 +0.07(+0.97%)
Jan 25, 2022 7.210 7.757 6.944 7.638 875,404 +0.31(+4.23%)
Jan 24, 2022 6.929 7.380 6.700 7.328 1,338,385 -0.02(-0.30%)
Jan 21, 2022 7.306 7.424 6.929 7.350 1,230,545 -0.01(-0.20%)
Jan 20, 2022 7.675 7.971 7.335 7.365 883,889 -0.36(-4.68%)
Jan 19, 2022 8.052 8.074 7.646 7.727 713,306 -0.27(-3.33%)
Jan 18, 2022 8.584 8.702 7.956 7.993 936,190 -0.47(-5.50%)
Jan 14, 2022 8.458 0 +0.16(+1.96%)
Jan 13, 2022 8.975 9.005 8.266 8.296 1,336,314 -0.72(-8.03%)
Jan 12, 2022 8.591 9.035 8.473 9.020 938,988 +0.59(+7.01%)
Jan 11, 2022 7.956 8.591 7.734 8.429 1,051,151 +0.53(+6.74%)
Jan 10, 2022 8.082 8.231 7.646 7.897 781,652 -0.15(-1.84%)
Jan 07, 2022 8.104 8.281 7.779 8.045 779,560 -0.02(-0.27%)
Jan 06, 2022 8.569 8.717 8.015 8.067 1,057,073 -0.28(-3.36%)
Jan 05, 2022 8.806 9.094 8.252 8.348 1,066,878 -0.27(-3.09%)
Jan 04, 2022 8.348 8.828 8.318 8.613 1,194,457 +0.38(+4.67%)
Jan 03, 2022 7.816 8.303 7.808 8.229 1,029,250 +0.50(+6.50%)
Dec 31, 2021 7.631 7.764 7.483 7.727 1,535,741 +0.08(+1.06%)
Dec 30, 2021 7.926 8.089 7.535 7.646 641,283 -0.24(-3.00%)
Dec 29, 2021 7.882 8.303 7.867 7.882 652,876 -0.05(-0.65%)
Dec 28, 2021 8.377 8.547 7.926 7.934 840,220 -0.38(-4.62%)
Dec 27, 2021 7.830 8.340 7.661 8.318 897,235 +0.42(+5.33%)
Dec 23, 2021 8.089 8.274 7.882 7.897 510,322 -0.18(-2.20%)
Dec 22, 2021 7.786 8.163 7.683 8.074 833,968 +0.32(+4.10%)
Dec 21, 2021 7.454 7.779 7.439 7.757 664,342 +0.50(+6.92%)
Dec 20, 2021 7.121 7.365 6.892 7.254 1,111,003 -0.16(-2.19%)
Dec 17, 2021 7.328 7.491 7.195 7.417 1,108,359 +0.02(+0.30%)
Dec 16, 2021 7.572 7.790 7.328 7.395 746,372 -0.01(-0.10%)
Dec 15, 2021 7.387 7.413 6.981 7.402 1,145,880 -0.02(-0.30%)
Dec 14, 2021 7.372 7.661 7.217 7.424 885,038 -0.01(-0.20%)
Dec 13, 2021 7.631 7.690 7.409 7.439 645,866 -0.21(-2.80%)
Dec 10, 2021 7.668 7.733 7.372 7.653 440,702 +0.10(+1.37%)
Dec 09, 2021 7.690 7.794 7.513 7.550 561,028 -0.30(-3.86%)
Dec 08, 2021 7.764 8.089 7.631 7.853 978,589 +0.17(+2.21%)
Dec 07, 2021 7.528 7.823 7.498 7.683 1,073,797 +0.46(+6.34%)
Dec 06, 2021 7.365 7.454 6.896 7.225 1,426,301 -0.01(-0.20%)
Dec 03, 2021 7.749 7.779 7.106 7.239 1,014,554 -0.24(-3.16%)
Dec 02, 2021 7.387 7.646 7.203 7.476 922,753 +0.07(+0.90%)
Dec 01, 2021 8.023 8.126 7.210 7.409 1,655,062 -0.44(-5.64%)
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.