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

Sandridge Energy Inc (NY: SD )

13.65 +0.23 (+1.71%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Jun 30, 2021 4.736 4.851 4.698 4.805 1,055,031 +0.11(+2.45%)
Jun 29, 2021 4.667 4.856 4.660 4.690 474,568 +0.02(+0.33%)
Jun 28, 2021 4.966 4.981 4.660 4.675 562,863 -0.30(-6.00%)
Jun 25, 2021 4.996 5.050 4.950 4.973 604,565 +0.01(+0.15%)
Jun 24, 2021 4.881 5.092 4.859 4.966 477,387 +0.09(+1.88%)
Jun 23, 2021 4.828 4.973 4.828 4.874 494,997 +0.06(+1.27%)
Jun 22, 2021 4.805 4.851 4.644 4.813 346,950 +0.02(+0.48%)
Jun 21, 2021 4.660 4.812 4.598 4.790 429,457 +0.16(+3.47%)
Jun 18, 2021 4.522 4.771 4.514 4.629 475,961 +0.05(+1.17%)
Jun 17, 2021 4.774 4.820 4.453 4.575 681,174 -0.24(-5.08%)
Jun 16, 2021 4.889 4.920 4.763 4.820 443,127 -0.08(-1.56%)
Jun 15, 2021 4.820 4.981 4.774 4.897 364,918 +0.11(+2.40%)
Jun 14, 2021 4.973 5.088 4.782 4.782 496,737 -0.09(-1.88%)
Jun 11, 2021 4.935 4.958 4.839 4.874 310,587 +0.04(+0.79%)
Jun 10, 2021 4.828 4.958 4.714 4.836 339,265 +0.09(+1.94%)
Jun 09, 2021 4.973 4.989 4.652 4.744 434,980 -0.19(-3.88%)
Jun 08, 2021 4.874 5.004 4.683 4.935 474,031 +0.08(+1.74%)
Jun 07, 2021 4.874 5.027 4.797 4.851 444,516 -0.02(-0.31%)
Jun 04, 2021 4.744 5.004 4.728 4.866 861,629 +0.20(+4.26%)
Jun 03, 2021 4.621 4.736 4.575 4.667 530,410 +0.01(+0.16%)
Jun 02, 2021 4.308 4.683 4.246 4.660 959,875 +0.37(+8.75%)
Jun 01, 2021 4.208 4.399 4.185 4.285 791,197 +0.22(+5.46%)
May 28, 2021 4.032 4.116 3.963 4.063 262,816 +0.05(+1.34%)
May 27, 2021 4.017 4.139 3.979 4.009 363,001 +0.01(+0.19%)
May 26, 2021 3.803 4.055 3.787 4.002 350,600 +0.20(+5.23%)
May 25, 2021 3.963 4.002 3.787 3.803 387,320 -0.18(-4.61%)
May 24, 2021 3.948 4.040 3.849 3.986 598,623 +0.05(+1.36%)
May 21, 2021 3.994 4.178 3.902 3.933 522,585 -0.05(-1.15%)
May 20, 2021 4.078 4.078 3.851 3.979 404,247 -0.06(-1.52%)
May 19, 2021 3.979 4.116 3.849 4.040 439,297 -0.04(-0.94%)
May 18, 2021 4.101 4.185 3.933 4.078 559,479 -0.02(-0.37%)
May 17, 2021 3.952 4.135 3.940 4.093 832,775 +0.21(+5.52%)
May 14, 2021 3.673 3.963 3.642 3.879 666,082 +0.29(+8.10%)
May 13, 2021 3.696 3.826 3.474 3.588 587,395 -0.16(-4.29%)
May 12, 2021 3.826 4.017 3.573 3.749 1,587,885 +0.35(+10.36%)
May 11, 2021 3.397 3.443 3.252 3.397 570,823 -0.08(-2.42%)
May 10, 2021 3.504 3.634 3.421 3.481 334,306 +0.04(+1.11%)
May 07, 2021 3.267 3.504 3.267 3.443 378,218 +0.15(+4.65%)
May 06, 2021 3.504 3.520 3.237 3.290 232,139 -0.15(-4.23%)
May 05, 2021 3.305 3.435 3.213 3.435 367,051 +0.21(+6.65%)
May 04, 2021 3.328 3.336 3.168 3.221 277,236 -0.11(-3.22%)
May 03, 2021 3.183 3.351 3.128 3.328 306,008 +0.22(+7.14%)
Apr 30, 2021 3.244 3.282 3.060 3.106 320,081 -0.19(-5.80%)
Apr 29, 2021 3.351 3.420 3.191 3.298 284,168 -0.02(-0.46%)
Apr 28, 2021 3.191 3.367 3.191 3.313 437,959 +0.14(+4.34%)
Apr 27, 2021 2.992 3.183 2.984 3.175 347,342 +0.22(+7.51%)
Apr 26, 2021 3.007 3.038 2.900 2.953 359,463 -0.05(-1.78%)
Apr 23, 2021 2.839 3.022 2.777 3.007 366,348 +0.18(+6.50%)
Apr 22, 2021 2.862 2.900 2.793 2.823 179,829 -0.03(-1.07%)
Apr 21, 2021 2.754 2.885 2.731 2.854 319,498 +0.08(+3.04%)
Apr 20, 2021 2.831 2.831 2.731 2.770 267,204 -0.07(-2.43%)
Apr 19, 2021 2.831 2.892 2.785 2.839 175,994 +0.00(+0.00%)
Apr 16, 2021 2.915 2.915 2.823 2.839 264,403 -0.05(-1.85%)
Apr 15, 2021 2.976 2.993 2.846 2.892 410,518 -0.08(-2.83%)
Apr 14, 2021 2.816 2.976 2.816 2.976 774,554 +0.18(+6.28%)
Apr 13, 2021 2.754 2.808 2.701 2.800 228,190 +0.06(+2.23%)
Apr 12, 2021 2.862 2.862 2.678 2.739 497,303 -0.11(-3.76%)
Apr 09, 2021 2.854 2.893 2.839 2.846 183,500 -0.05(-1.85%)
Apr 08, 2021 2.953 2.953 2.823 2.900 240,803 -0.06(-2.07%)
Apr 07, 2021 2.984 3.045 2.923 2.961 182,288 -0.04(-1.28%)
Apr 06, 2021 3.007 3.083 2.976 2.999 219,175 +0.01(+0.26%)
Apr 05, 2021 3.076 3.076 2.969 2.992 274,015 -0.08(-2.49%)
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.