Skip to main content

Sandridge Energy Inc (NY: SD )

14.57 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.71 10.80 10.58 10.73 1,352,057 +0.15(+1.41%)
Mar 30, 2023 10.63 10.63 10.36 10.58 791,326 -0.08(-0.77%)
Mar 29, 2023 10.69 10.75 10.49 10.66 783,242 +0.10(+0.92%)
Mar 28, 2023 10.51 10.71 10.48 10.57 410,740 -0.01(-0.07%)
Mar 27, 2023 10.40 10.63 10.22 10.57 665,393 +0.19(+1.79%)
Mar 24, 2023 10.15 10.49 10.09 10.39 719,157 +0.12(+1.16%)
Mar 23, 2023 10.54 10.69 10.20 10.27 607,065 -0.17(-1.64%)
Mar 22, 2023 10.86 10.86 10.39 10.44 1,498,309 -0.36(-3.38%)
Mar 21, 2023 10.54 10.80 10.39 10.80 1,208,462 +0.35(+3.35%)
Mar 20, 2023 10.29 10.57 10.23 10.45 1,012,646 +0.14(+1.37%)
Mar 17, 2023 9.978 10.45 9.922 10.31 1,545,021 +0.19(+1.84%)
Mar 16, 2023 9.971 10.50 9.829 10.13 1,929,462 +0.40(+4.13%)
Mar 15, 2023 9.636 9.971 9.397 9.725 1,113,919 -0.36(-3.55%)
Mar 14, 2023 10.09 10.42 9.905 10.08 715,237 +0.06(+0.59%)
Mar 13, 2023 10.02 10.27 9.740 10.02 952,117 -0.25(-2.46%)
Mar 10, 2023 10.62 10.73 10.18 10.28 750,042 -0.37(-3.50%)
Mar 09, 2023 11.07 11.20 10.65 10.65 676,915 -0.39(-3.51%)
Mar 08, 2023 10.95 11.12 10.79 11.04 454,392 +0.04(+0.41%)
Mar 07, 2023 11.30 11.33 10.85 10.99 681,430 -0.33(-2.89%)
Mar 06, 2023 11.49 11.51 11.28 11.32 845,786 -0.28(-2.44%)
Mar 03, 2023 11.03 11.73 11.02 11.60 586,705 +0.47(+4.21%)
Mar 02, 2023 10.94 11.31 10.83 11.13 549,904 +0.14(+1.29%)
Mar 01, 2023 10.82 11.08 10.68 10.99 484,991 +0.13(+1.17%)
Feb 28, 2023 10.92 10.98 10.76 10.86 843,376 +0.04(+0.34%)
Feb 27, 2023 10.88 11.01 10.77 10.83 451,250 +0.04(+0.34%)
Feb 24, 2023 10.37 10.80 10.34 10.79 449,824 +0.25(+2.33%)
Feb 23, 2023 10.78 10.89 10.38 10.54 773,644 +0.06(+0.57%)
Feb 22, 2023 10.52 10.69 10.35 10.48 859,034 -0.01(-0.07%)
Feb 21, 2023 10.74 10.86 10.34 10.49 1,045,363 -0.39(-3.56%)
Feb 17, 2023 11.15 11.24 10.74 10.88 709,067 -0.46(-4.07%)
Feb 16, 2023 11.39 11.58 11.33 11.34 481,821 -0.13(-1.17%)
Feb 15, 2023 11.53 11.58 11.15 11.47 901,419 -0.26(-2.22%)
Feb 14, 2023 11.66 11.80 11.53 11.74 506,035 +0.04(+0.32%)
Feb 13, 2023 11.69 11.88 11.57 11.70 344,057 -0.16(-1.38%)
Feb 10, 2023 11.61 11.86 11.50 11.86 565,018 +0.51(+4.46%)
Feb 09, 2023 11.59 11.63 11.34 11.36 368,821 -0.21(-1.80%)
Feb 08, 2023 11.53 11.77 11.44 11.56 652,541 +0.03(+0.26%)
Feb 07, 2023 11.15 11.60 11.05 11.53 596,738 +0.47(+4.24%)
Feb 06, 2023 11.36 11.42 10.93 11.07 973,128 -0.30(-2.62%)
Feb 03, 2023 11.53 11.88 11.36 11.36 476,178 -0.11(-0.97%)
Feb 02, 2023 11.60 11.73 11.21 11.47 865,397 -0.08(-0.71%)
Feb 01, 2023 11.58 11.70 11.06 11.56 816,100 -0.22(-1.83%)
Jan 31, 2023 11.54 11.79 11.37 11.77 625,332 +0.23(+2.00%)
Jan 30, 2023 11.96 11.96 11.53 11.54 1,082,297 -0.62(-5.08%)
Jan 27, 2023 12.54 12.55 12.14 12.16 565,457 -0.31(-2.51%)
Jan 26, 2023 12.46 12.63 12.13 12.47 657,956 +0.07(+0.54%)
Jan 25, 2023 12.44 12.46 12.12 12.41 420,459 -0.14(-1.13%)
Jan 24, 2023 12.87 12.95 12.44 12.55 471,089 -0.31(-2.43%)
Jan 23, 2023 13.11 13.22 12.70 12.86 848,394 -0.07(-0.52%)
Jan 20, 2023 12.86 12.96 12.66 12.93 490,467 +0.19(+1.46%)
Jan 19, 2023 12.42 12.87 12.40 12.74 398,036 +0.25(+2.03%)
Jan 18, 2023 13.02 13.25 12.46 12.49 418,468 -0.49(-3.79%)
Jan 17, 2023 13.03 13.15 12.88 12.98 458,537 +0.14(+1.10%)
Jan 13, 2023 12.94 12.99 12.76 12.84 416,184 -0.15(-1.15%)
Jan 12, 2023 12.85 13.11 12.73 12.99 592,038 +0.38(+3.01%)
Jan 11, 2023 12.69 12.86 12.49 12.61 483,035 +0.15(+1.20%)
Jan 10, 2023 12.56 12.71 12.31 12.46 616,306 -0.07(-0.59%)
Jan 09, 2023 12.59 12.77 12.46 12.53 631,254 +0.24(+1.94%)
Jan 06, 2023 12.27 12.39 12.03 12.29 649,564 +0.25(+2.10%)
Jan 05, 2023 11.80 12.12 11.74 12.04 847,216 +0.03(+0.25%)
Jan 04, 2023 11.68 12.17 11.58 12.01 836,537 +0.12(+1.00%)
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.