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 (%)
Mar 31, 2022 11.88 12.47 11.65 11.93 1,381,139 -0.07(-0.56%)
Mar 30, 2022 12.42 12.92 11.97 12.00 1,301,788 -0.31(-2.48%)
Mar 29, 2022 12.00 12.33 11.71 12.30 1,063,278 -0.23(-1.84%)
Mar 28, 2022 12.42 12.67 12.23 12.53 1,091,815 -0.27(-2.09%)
Mar 25, 2022 12.08 12.97 11.96 12.80 1,710,002 +0.74(+6.11%)
Mar 24, 2022 11.86 12.25 11.55 12.06 1,492,540 +0.28(+2.40%)
Mar 23, 2022 11.42 12.02 11.42 11.78 1,773,298 +0.57(+5.12%)
Mar 22, 2022 11.18 11.64 10.89 11.21 1,336,679 +0.04(+0.33%)
Mar 21, 2022 10.86 11.65 10.86 11.17 2,312,502 +0.60(+5.63%)
Mar 18, 2022 10.90 11.31 10.56 10.57 1,682,067 -0.31(-2.81%)
Mar 17, 2022 10.96 11.27 10.74 10.88 1,132,057 +0.45(+4.36%)
Mar 16, 2022 10.21 10.50 9.844 10.42 1,355,185 +0.36(+3.63%)
Mar 15, 2022 10.55 10.71 9.889 10.06 3,018,954 -1.11(-9.93%)
Mar 14, 2022 11.82 11.92 10.95 11.17 2,015,681 -0.84(-7.01%)
Mar 11, 2022 11.71 12.70 11.69 12.01 2,174,502 +0.16(+1.32%)
Mar 10, 2022 11.27 12.03 11.14 11.85 2,953,319 +0.54(+4.81%)
Mar 09, 2022 10.72 11.36 10.42 11.31 1,344,934 -0.06(-0.52%)
Mar 08, 2022 11.88 12.09 10.72 11.37 1,581,878 -0.24(-2.05%)
Mar 07, 2022 11.66 12.57 10.68 11.61 2,305,371 -0.04(-0.38%)
Mar 04, 2022 10.53 11.71 10.46 11.65 2,115,380 +1.07(+10.13%)
Mar 03, 2022 10.21 10.67 10.10 10.58 935,268 +0.23(+2.23%)
Mar 02, 2022 10.65 10.74 10.24 10.35 916,337 -0.05(-0.50%)
Mar 01, 2022 10.22 10.53 9.978 10.40 1,354,950 +0.45(+4.49%)
Feb 28, 2022 9.710 10.25 9.613 9.956 1,373,208 +0.25(+2.53%)
Feb 25, 2022 9.055 9.792 9.114 9.710 2,088,211 +0.66(+7.24%)
Feb 24, 2022 9.256 9.375 8.853 9.055 1,082,205 +0.13(+1.42%)
Feb 23, 2022 8.660 9.099 8.645 8.928 875,808 +0.40(+4.72%)
Feb 22, 2022 9.107 9.107 8.169 8.526 766,290 -0.24(-2.72%)
Feb 18, 2022 8.764 0 -0.46(-5.00%)
Feb 17, 2022 8.883 9.338 8.883 9.226 866,648 +0.27(+2.99%)
Feb 16, 2022 9.032 9.360 8.802 8.958 1,078,548 +0.08(+0.92%)
Feb 15, 2022 8.653 8.950 8.556 8.876 426,166 -0.07(-0.75%)
Feb 14, 2022 9.032 9.107 8.757 8.943 712,981 -0.17(-1.88%)
Feb 11, 2022 8.735 9.131 8.735 9.114 849,871 +0.38(+4.35%)
Feb 10, 2022 8.675 9.289 8.638 8.735 925,039 +0.04(+0.51%)
Feb 09, 2022 8.563 8.749 8.347 8.690 759,805 +0.12(+1.39%)
Feb 08, 2022 8.958 9.029 8.452 8.571 882,800 -0.46(-5.11%)
Feb 07, 2022 9.107 9.174 8.802 9.032 907,435 -0.18(-1.94%)
Feb 04, 2022 9.174 9.539 9.122 9.211 726,383 +0.16(+1.73%)
Feb 03, 2022 8.831 8.742 9.055 705,936 -0.10(-1.14%)
Feb 02, 2022 9.137 9.330 8.779 9.159 953,034 +0.22(+2.50%)
Feb 01, 2022 8.481 8.988 8.362 8.936 1,209,932 +0.37(+4.35%)
Jan 31, 2022 8.310 8.630 8.563 1,130,976 +0.23(+2.77%)
Jan 28, 2022 7.960 8.362 7.871 8.332 1,041,134 +0.42(+5.37%)
Jan 27, 2022 7.968 8.139 7.647 7.908 849,067 +0.13(+1.72%)
Jan 26, 2022 7.930 8.168 7.610 7.774 768,412 +0.07(+0.97%)
Jan 25, 2022 7.268 7.819 7.000 7.699 868,456 +0.31(+4.23%)
Jan 24, 2022 6.985 7.439 6.754 7.387 1,327,763 -0.02(-0.30%)
Jan 21, 2022 7.364 7.484 6.985 7.409 1,220,779 -0.01(-0.20%)
Jan 20, 2022 7.737 8.035 7.394 7.424 876,874 -0.36(-4.68%)
Jan 19, 2022 8.116 8.139 7.707 7.789 707,645 -0.27(-3.33%)
Jan 18, 2022 8.653 8.772 8.020 8.057 928,760 -0.47(-5.50%)
Jan 14, 2022 8.526 0 +0.16(+1.96%)
Jan 13, 2022 9.047 9.077 8.332 8.362 1,325,708 -0.73(-8.03%)
Jan 12, 2022 8.660 9.107 8.541 9.092 931,536 +0.60(+7.01%)
Jan 11, 2022 8.020 8.660 7.796 8.496 1,042,809 +0.54(+6.74%)
Jan 10, 2022 8.146 8.297 7.707 7.960 775,448 -0.15(-1.84%)
Jan 07, 2022 8.169 8.347 7.841 8.109 773,373 -0.02(-0.27%)
Jan 06, 2022 8.638 8.787 8.079 8.131 1,048,684 -0.28(-3.36%)
Jan 05, 2022 8.876 9.166 8.318 8.414 1,058,411 -0.27(-3.09%)
Jan 04, 2022 8.414 8.898 8.385 8.682 1,184,977 +0.39(+4.67%)
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.