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

Sandridge Energy Inc (NY: SD )

13.52 -0.18 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2020 2.059 2.059 1.897 1.967 334,785 -0.10(-4.85%)
Jan 30, 2020 2.021 2.082 1.982 2.067 242,182 +0.02(+1.13%)
Jan 29, 2020 2.113 2.121 2.036 2.044 262,008 -0.05(-2.57%)
Jan 28, 2020 2.098 2.152 2.067 2.098 217,864 +0.02(+1.12%)
Jan 27, 2020 2.121 2.140 2.028 2.075 524,214 -0.13(-5.94%)
Jan 24, 2020 2.291 2.291 2.136 2.206 373,684 -0.11(-4.67%)
Jan 23, 2020 2.275 2.352 2.175 2.314 500,820 +0.00(+0.00%)
Jan 22, 2020 2.375 2.375 2.314 2.314 367,173 -0.10(-4.15%)
Jan 21, 2020 2.615 2.615 2.414 2.414 439,026 -0.22(-8.21%)
Jan 17, 2020 2.838 2.838 2.622 2.630 252,321 -0.19(-6.83%)
Jan 16, 2020 2.815 2.861 2.784 2.823 216,137 +0.05(+1.67%)
Jan 15, 2020 2.892 2.892 2.738 2.776 261,061 -0.12(-4.00%)
Jan 14, 2020 2.892 2.954 2.815 2.892 239,542 -0.02(-0.53%)
Jan 13, 2020 2.977 2.977 2.883 2.908 234,895 -0.07(-2.33%)
Jan 10, 2020 3.077 3.077 2.954 2.977 248,820 -0.10(-3.26%)
Jan 09, 2020 3.093 3.093 2.931 3.077 321,147 -0.02(-0.75%)
Jan 08, 2020 3.270 3.270 2.985 3.100 716,573 -0.15(-4.74%)
Jan 07, 2020 3.309 3.309 3.216 3.255 309,763 -0.06(-1.86%)
Jan 06, 2020 3.285 3.355 3.201 3.316 236,978 +0.09(+2.87%)
Jan 03, 2020 3.301 3.401 3.193 3.224 253,876 -0.02(-0.71%)
Jan 02, 2020 3.316 3.378 3.208 3.247 266,596 -0.02(-0.71%)
Dec 31, 2019 3.309 3.347 3.264 3.270 402,209 -0.02(-0.70%)
Dec 30, 2019 3.170 3.378 3.170 3.293 584,982 +0.12(+3.89%)
Dec 27, 2019 3.262 3.301 3.154 3.170 173,227 -0.07(-2.14%)
Dec 26, 2019 3.193 3.293 3.193 3.239 216,948 +0.05(+1.70%)
Dec 24, 2019 3.185 3.231 3.154 3.185 83,890 +0.01(+0.24%)
Dec 23, 2019 3.131 3.224 3.131 3.178 234,002 +0.03(+0.98%)
Dec 20, 2019 3.201 3.247 3.131 3.147 560,137 -0.05(-1.69%)
Dec 19, 2019 3.208 3.293 3.193 3.201 324,178 +0.02(+0.48%)
Dec 18, 2019 3.162 3.231 3.100 3.185 777,109 +0.03(+0.98%)
Dec 17, 2019 3.154 3.224 3.093 3.154 452,046 +0.00(+0.00%)
Dec 16, 2019 3.208 3.255 3.139 3.154 445,856 +0.01(+0.25%)
Dec 13, 2019 3.031 3.154 3.031 3.147 877,677 +0.10(+3.29%)
Dec 12, 2019 2.938 3.054 2.923 3.046 348,423 +0.12(+4.22%)
Dec 11, 2019 2.954 2.992 2.900 2.923 143,781 -0.02(-0.79%)
Dec 10, 2019 2.908 2.969 2.892 2.946 275,252 +0.06(+2.14%)
Dec 09, 2019 2.838 2.908 2.807 2.884 349,043 +0.03(+1.08%)
Dec 06, 2019 2.692 2.869 2.684 2.854 249,598 +0.19(+7.25%)
Dec 05, 2019 2.715 2.753 2.661 2.661 174,394 -0.01(-0.29%)
Dec 04, 2019 2.638 2.699 2.621 2.668 384,448 +0.08(+2.98%)
Dec 03, 2019 2.553 2.622 2.468 2.591 339,528 -0.02(-0.88%)
Dec 02, 2019 2.522 2.622 2.514 2.615 272,929 +0.08(+3.04%)
Nov 29, 2019 2.584 2.622 2.522 2.537 178,154 -0.07(-2.66%)
Nov 27, 2019 2.715 2.761 2.584 2.607 300,684 -0.11(-3.98%)
Nov 26, 2019 2.807 2.838 2.707 2.715 799,055 -0.12(-4.09%)
Nov 25, 2019 2.800 2.900 2.784 2.830 393,775 +0.03(+1.10%)
Nov 22, 2019 2.692 2.830 2.692 2.800 441,367 +0.15(+5.83%)
Nov 21, 2019 2.568 2.684 2.537 2.645 342,663 +0.07(+2.69%)
Nov 20, 2019 2.630 2.761 2.558 2.576 380,955 -0.05(-2.05%)
Nov 19, 2019 2.653 2.661 2.622 2.630 426,309 -0.02(-0.87%)
Nov 18, 2019 2.707 2.757 2.630 2.653 447,840 -0.12(-4.18%)
Nov 15, 2019 2.792 2.884 2.668 2.769 704,450 -0.09(-3.23%)
Nov 14, 2019 3.046 3.201 2.854 2.861 626,579 -0.19(-6.31%)
Nov 13, 2019 3.509 3.509 3.016 3.054 673,707 -0.52(-14.66%)
Nov 12, 2019 3.663 3.710 3.555 3.579 205,674 -0.06(-1.69%)
Nov 11, 2019 3.864 3.895 3.579 3.640 358,028 -0.31(-7.81%)
Nov 08, 2019 3.879 3.956 3.802 3.949 183,081 +0.02(+0.39%)
Nov 07, 2019 3.933 3.980 3.856 3.933 268,441 +0.07(+1.80%)
Nov 06, 2019 3.856 3.941 3.756 3.864 299,647 +0.01(+0.20%)
Nov 05, 2019 3.810 3.949 3.702 3.856 401,522 +0.05(+1.42%)
Nov 04, 2019 3.586 3.841 3.586 3.802 285,306 +0.29(+8.11%)
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.