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, 2021 2.884 3.046 2.873 3.016 308,767 +0.14(+4.83%)
Mar 30, 2021 2.985 2.985 2.815 2.877 424,563 -0.02(-0.80%)
Mar 29, 2021 3.016 3.131 2.877 2.900 618,211 -0.19(-6.23%)
Mar 26, 2021 3.108 3.162 3.023 3.093 216,145 +0.05(+1.52%)
Mar 25, 2021 2.969 3.077 2.823 3.046 557,256 -0.01(-0.25%)
Mar 24, 2021 3.085 3.178 3.008 3.054 562,766 +0.02(+0.51%)
Mar 23, 2021 3.093 3.162 2.985 3.039 551,316 -0.15(-4.83%)
Mar 22, 2021 3.100 3.239 3.070 3.193 455,136 +0.11(+3.50%)
Mar 19, 2021 3.016 3.178 2.946 3.085 844,354 +0.05(+1.52%)
Mar 18, 2021 3.216 3.216 2.962 3.039 711,640 -0.17(-5.29%)
Mar 17, 2021 3.147 3.255 3.147 3.208 624,734 +0.06(+1.96%)
Mar 16, 2021 3.339 3.424 3.108 3.147 964,763 -0.26(-7.69%)
Mar 15, 2021 3.455 3.455 3.316 3.409 316,577 -0.02(-0.67%)
Mar 12, 2021 3.471 3.548 3.355 3.432 325,839 -0.02(-0.67%)
Mar 11, 2021 3.409 3.563 3.409 3.455 437,731 +0.05(+1.36%)
Mar 10, 2021 3.324 3.517 3.262 3.409 550,315 +0.15(+4.49%)
Mar 09, 2021 3.393 3.501 3.231 3.262 803,803 -0.11(-3.20%)
Mar 08, 2021 3.247 3.370 3.077 3.370 1,269,358 +0.24(+7.64%)
Mar 05, 2021 3.255 3.586 3.031 3.131 1,488,642 -0.07(-2.17%)
Mar 04, 2021 4.057 4.165 3.008 3.201 3,648,031 -0.88(-21.55%)
Mar 03, 2021 4.010 4.203 3.972 4.080 611,870 +0.06(+1.54%)
Mar 02, 2021 3.902 4.103 3.902 4.018 328,742 +0.11(+2.76%)
Mar 01, 2021 4.072 4.134 3.910 3.910 421,818 +0.05(+1.20%)
Feb 26, 2021 4.026 4.091 3.756 3.864 539,261 -0.20(-4.93%)
Feb 25, 2021 4.196 4.279 4.026 4.064 547,492 -0.10(-2.41%)
Feb 24, 2021 4.018 4.180 3.956 4.165 534,903 +0.16(+4.05%)
Feb 23, 2021 4.103 4.226 3.710 4.003 651,584 -0.17(-4.07%)
Feb 22, 2021 4.064 4.365 4.010 4.172 608,970 +0.12(+3.05%)
Feb 19, 2021 4.196 4.280 3.995 4.049 424,381 -0.15(-3.49%)
Feb 18, 2021 4.265 4.435 4.057 4.196 796,477 -0.19(-4.39%)
Feb 17, 2021 4.180 4.435 4.111 4.388 1,057,079 +0.21(+4.98%)
Feb 16, 2021 4.388 4.458 4.111 4.180 950,652 +0.12(+2.85%)
Feb 12, 2021 3.895 4.111 3.856 4.064 493,231 +0.15(+3.94%)
Feb 11, 2021 4.034 4.242 3.837 3.910 590,767 -0.15(-3.61%)
Feb 10, 2021 4.172 4.288 3.879 4.057 490,748 -0.10(-2.41%)
Feb 09, 2021 4.049 4.319 3.864 4.157 678,210 +0.05(+1.13%)
Feb 08, 2021 3.756 4.165 3.748 4.111 849,835 +0.46(+12.69%)
Feb 05, 2021 3.764 3.779 3.555 3.648 532,908 -0.01(-0.21%)
Feb 04, 2021 3.810 3.856 3.526 3.656 439,445 -0.19(-4.82%)
Feb 03, 2021 3.579 3.856 3.571 3.841 848,807 +0.31(+8.73%)
Feb 02, 2021 3.555 3.648 3.409 3.532 496,990 +0.12(+3.62%)
Feb 01, 2021 3.309 3.509 3.208 3.409 521,031 +0.15(+4.74%)
Jan 29, 2021 3.378 3.494 3.147 3.255 640,397 -0.12(-3.65%)
Jan 28, 2021 3.409 3.532 3.216 3.378 653,371 -0.13(-3.74%)
Jan 27, 2021 3.386 3.756 3.316 3.509 604,736 +0.05(+1.56%)
Jan 26, 2021 3.771 3.818 3.401 3.455 577,513 -0.24(-6.47%)
Jan 25, 2021 3.640 3.779 3.471 3.694 617,128 +0.07(+1.91%)
Jan 22, 2021 3.424 3.640 3.339 3.625 551,838 +0.15(+4.44%)
Jan 21, 2021 3.926 3.956 3.440 3.471 669,002 -0.45(-11.42%)
Jan 20, 2021 3.964 4.061 3.833 3.918 577,029 -0.02(-0.59%)
Jan 19, 2021 3.933 4.041 3.810 3.941 753,502 +0.08(+2.00%)
Jan 15, 2021 3.748 4.057 3.447 3.864 1,447,798 +0.11(+2.87%)
Jan 14, 2021 3.201 3.779 3.193 3.756 1,140,957 +0.59(+18.49%)
Jan 13, 2021 3.262 3.278 3.139 3.170 485,243 -0.07(-2.14%)
Jan 12, 2021 3.008 3.270 2.992 3.239 790,025 +0.30(+10.24%)
Jan 11, 2021 2.707 2.992 2.599 2.938 510,688 +0.23(+8.55%)
Jan 08, 2021 2.854 2.884 2.568 2.707 493,491 -0.15(-5.14%)
Jan 07, 2021 2.915 2.947 2.800 2.854 228,753 -0.04(-1.33%)
Jan 06, 2021 3.147 3.185 2.776 2.892 929,357 -0.08(-2.60%)
Jan 05, 2021 2.699 3.139 2.692 2.969 1,078,274 +0.32(+12.24%)
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.