Skip to main content

Sandridge Energy Inc (NY: SD )

14.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.31 11.38 11.14 11.25 814,278 +0.04(+0.34%)
Feb 27, 2023 11.27 11.40 11.16 11.21 435,681 +0.04(+0.34%)
Feb 24, 2023 10.74 11.19 10.71 11.18 434,304 +0.25(+2.33%)
Feb 23, 2023 11.17 11.28 10.75 10.92 746,953 +0.06(+0.57%)
Feb 22, 2023 10.90 11.07 10.72 10.86 829,397 -0.01(-0.07%)
Feb 21, 2023 11.12 11.25 10.71 10.87 1,009,297 -0.40(-3.56%)
Feb 17, 2023 11.55 11.65 11.12 11.27 684,604 -0.48(-4.07%)
Feb 16, 2023 11.80 11.99 11.74 11.75 465,197 -0.14(-1.17%)
Feb 15, 2023 11.95 11.99 11.55 11.88 870,319 -0.27(-2.22%)
Feb 14, 2023 12.08 12.22 11.95 12.15 488,577 +0.04(+0.32%)
Feb 13, 2023 12.11 12.30 11.99 12.12 332,187 -0.17(-1.38%)
Feb 10, 2023 12.02 12.29 11.91 12.29 545,524 +0.52(+4.46%)
Feb 09, 2023 12.00 12.04 11.74 11.76 356,096 -0.22(-1.80%)
Feb 08, 2023 11.95 12.19 11.85 11.98 630,028 +0.03(+0.26%)
Feb 07, 2023 11.55 12.02 11.45 11.95 576,150 +0.49(+4.24%)
Feb 06, 2023 11.77 11.83 11.32 11.46 939,554 -0.31(-2.62%)
Feb 03, 2023 11.95 12.31 11.77 11.77 459,749 -0.12(-0.97%)
Feb 02, 2023 12.02 12.15 11.61 11.88 835,540 -0.08(-0.71%)
Feb 01, 2023 11.99 12.12 11.45 11.97 787,944 -0.22(-1.83%)
Jan 31, 2023 11.95 12.21 11.78 12.19 603,757 +0.24(+2.00%)
Jan 30, 2023 12.39 12.39 11.95 11.95 1,044,956 -0.64(-5.08%)
Jan 27, 2023 12.99 13.00 12.57 12.59 545,948 -0.32(-2.51%)
Jan 26, 2023 12.90 13.08 12.56 12.92 635,256 +0.07(+0.54%)
Jan 25, 2023 12.88 12.90 12.55 12.85 405,952 -0.15(-1.13%)
Jan 24, 2023 13.33 13.41 12.88 13.00 454,836 -0.32(-2.43%)
Jan 23, 2023 13.57 13.69 13.16 13.32 819,124 -0.07(-0.52%)
Jan 20, 2023 13.32 13.42 13.11 13.39 473,545 +0.19(+1.46%)
Jan 19, 2023 12.86 13.33 12.84 13.20 384,303 +0.26(+2.03%)
Jan 18, 2023 13.49 13.72 12.90 12.93 404,031 -0.51(-3.79%)
Jan 17, 2023 13.50 13.62 13.34 13.44 442,717 +0.15(+1.10%)
Jan 13, 2023 13.40 13.46 13.22 13.30 401,825 -0.15(-1.15%)
Jan 12, 2023 13.31 13.58 13.18 13.45 571,612 +0.39(+3.01%)
Jan 11, 2023 13.14 13.32 12.93 13.06 466,369 +0.15(+1.20%)
Jan 10, 2023 13.01 13.17 12.75 12.90 595,043 -0.08(-0.59%)
Jan 09, 2023 13.04 13.23 12.90 12.98 609,475 +0.25(+1.94%)
Jan 06, 2023 12.71 12.84 12.46 12.73 627,153 +0.26(+2.10%)
Jan 05, 2023 12.22 12.55 12.16 12.47 817,986 +0.03(+0.25%)
Jan 04, 2023 12.09 12.60 11.99 12.44 807,676 +0.12(+1.00%)
Jan 03, 2023 12.85 13.10 12.02 12.32 1,020,003 -0.82(-6.22%)
Dec 30, 2022 12.66 13.18 12.53 13.13 1,413,044 +0.35(+2.71%)
Dec 29, 2022 12.42 12.80 12.36 12.79 569,015 +0.25(+1.97%)
Dec 28, 2022 13.10 13.10 12.45 12.54 930,408 -0.68(-5.13%)
Dec 27, 2022 13.48 13.48 12.97 13.22 778,476 -0.18(-1.32%)
Dec 23, 2022 12.96 13.40 12.73 13.40 771,129 +0.47(+3.64%)
Dec 22, 2022 13.35 13.35 12.56 12.93 631,577 -0.53(-3.95%)
Dec 21, 2022 13.48 13.57 13.13 13.46 732,087 +0.36(+2.77%)
Dec 20, 2022 13.03 13.29 12.97 13.10 607,992 -0.10(-0.76%)
Dec 19, 2022 13.27 13.40 12.96 13.20 535,583 -0.10(-0.75%)
Dec 16, 2022 13.39 13.65 13.18 13.30 772,334 -0.42(-3.04%)
Dec 15, 2022 13.64 13.96 13.44 13.71 695,769 -0.12(-0.84%)
Dec 14, 2022 13.91 14.16 13.49 13.83 852,876 -0.02(-0.17%)
Dec 13, 2022 14.22 14.33 13.69 13.85 998,203 +0.11(+0.79%)
Dec 12, 2022 13.73 13.94 13.51 13.74 924,869 +0.37(+2.77%)
Dec 09, 2022 13.70 13.91 13.31 13.37 727,989 -0.28(-2.03%)
Dec 08, 2022 14.07 14.07 13.50 13.65 635,312 -0.02(-0.17%)
Dec 07, 2022 14.18 14.27 13.52 13.67 727,933 -0.42(-2.96%)
Dec 06, 2022 14.14 14.62 13.86 14.09 977,382 -0.29(-2.04%)
Dec 05, 2022 15.75 15.83 14.01 14.38 1,363,447 -1.23(-7.90%)
Dec 02, 2022 15.27 15.76 15.24 15.62 434,016 +0.10(+0.65%)
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.