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

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2020 2.211 2.219 2.043 2.043 990,962 -0.16(-7.29%)
Nov 27, 2020 2.234 2.280 2.134 2.204 372,360 -0.08(-3.68%)
Nov 25, 2020 2.219 2.304 2.089 2.288 410,001 +0.05(+2.40%)
Nov 24, 2020 2.280 2.364 2.158 2.234 879,200 +0.03(+1.39%)
Nov 23, 2020 2.096 2.249 2.043 2.204 743,185 +0.15(+7.46%)
Nov 20, 2020 2.066 2.150 2.028 2.051 541,615 -0.05(-2.19%)
Nov 19, 2020 2.119 2.150 1.974 2.096 392,741 +0.00(+0.00%)
Nov 18, 2020 2.127 2.242 2.058 2.096 799,839 +0.00(+0.00%)
Nov 17, 2020 2.043 2.154 1.982 2.096 793,246 +0.05(+2.62%)
Nov 16, 2020 2.096 2.181 1.966 2.043 983,588 +0.02(+0.76%)
Nov 13, 2020 1.852 2.273 1.844 2.028 1,153,154 +0.19(+10.42%)
Nov 12, 2020 2.012 2.066 1.798 1.836 801,442 -0.18(-8.75%)
Nov 11, 2020 2.081 2.081 1.957 2.012 647,154 -0.05(-2.59%)
Nov 10, 2020 1.875 2.081 1.775 2.066 779,398 +0.23(+12.50%)
Nov 09, 2020 1.744 1.905 1.603 1.836 1,207,868 +0.22(+13.74%)
Nov 06, 2020 1.729 1.747 1.538 1.614 956,714 -0.09(-5.38%)
Nov 05, 2020 1.507 1.798 1.431 1.706 1,871,078 +0.33(+23.89%)
Nov 04, 2020 1.484 1.484 1.331 1.377 758,973 -0.09(-6.25%)
Nov 03, 2020 1.523 1.616 1.425 1.469 798,172 -0.02(-1.03%)
Nov 02, 2020 1.324 1.500 1.324 1.484 589,728 +0.17(+12.79%)
Oct 30, 2020 1.293 1.324 1.236 1.316 290,412 +0.02(+1.18%)
Oct 29, 2020 1.262 1.331 1.247 1.301 275,139 +0.01(+0.59%)
Oct 28, 2020 1.408 1.408 1.278 1.293 556,422 -0.15(-10.11%)
Oct 27, 2020 1.423 1.477 1.400 1.438 148,490 +0.02(+1.08%)
Oct 26, 2020 1.446 1.523 1.362 1.423 626,973 -0.05(-3.13%)
Oct 23, 2020 1.347 1.546 1.347 1.469 899,076 +0.13(+9.71%)
Oct 22, 2020 1.301 1.373 1.270 1.339 339,301 +0.04(+2.94%)
Oct 21, 2020 1.262 1.339 1.247 1.301 427,490 +0.05(+3.66%)
Oct 20, 2020 1.224 1.259 1.194 1.255 317,362 +0.04(+3.14%)
Oct 19, 2020 1.239 1.278 1.209 1.217 345,452 -0.05(-3.64%)
Oct 16, 2020 1.301 1.331 1.236 1.262 391,834 -0.04(-2.94%)
Oct 15, 2020 1.339 1.339 1.255 1.301 335,784 +0.02(+1.80%)
Oct 14, 2020 1.347 1.362 1.255 1.278 422,964 -0.05(-3.47%)
Oct 13, 2020 1.301 1.408 1.297 1.324 239,332 +0.04(+2.98%)
Oct 12, 2020 1.500 1.507 1.270 1.285 1,058,068 -0.17(-11.58%)
Oct 09, 2020 1.614 1.622 1.438 1.454 2,983,981 -0.08(-5.00%)
Oct 08, 2020 1.377 1.591 1.347 1.530 1,894,353 +0.18(+13.64%)
Oct 07, 2020 1.354 1.370 1.293 1.347 142,576 +0.01(+0.57%)
Oct 06, 2020 1.347 1.362 1.301 1.339 182,769 -0.01(-0.57%)
Oct 05, 2020 1.232 1.370 1.232 1.347 369,851 +0.11(+9.32%)
Oct 02, 2020 1.186 1.247 1.184 1.232 136,972 +0.02(+1.26%)
Oct 01, 2020 1.255 1.255 1.186 1.217 193,513 -0.05(-3.64%)
Sep 30, 2020 1.278 1.316 1.239 1.262 202,470 -0.02(-1.20%)
Sep 29, 2020 1.270 1.324 1.232 1.278 225,554 +0.02(+1.83%)
Sep 28, 2020 1.285 1.339 1.255 1.255 165,354 -0.02(-1.21%)
Sep 25, 2020 1.316 1.339 1.240 1.270 558,998 -0.05(-3.49%)
Sep 24, 2020 1.362 1.370 1.308 1.316 175,686 -0.07(-4.97%)
Sep 23, 2020 1.370 1.400 1.301 1.385 438,463 +0.01(+0.56%)
Sep 22, 2020 1.324 1.393 1.324 1.377 241,111 +0.05(+4.05%)
Sep 21, 2020 1.400 1.408 1.270 1.324 231,569 -0.11(-7.98%)
Sep 18, 2020 1.400 1.507 1.370 1.438 607,879 +0.03(+2.17%)
Sep 17, 2020 1.262 1.408 1.257 1.408 297,847 +0.10(+7.60%)
Sep 16, 2020 1.255 1.347 1.255 1.308 171,854 +0.05(+4.27%)
Sep 15, 2020 1.285 1.285 1.209 1.255 190,539 -0.02(-1.21%)
Sep 14, 2020 1.247 1.270 1.224 1.270 152,364 +0.02(+1.84%)
Sep 11, 2020 1.255 1.255 1.202 1.247 393,010 +0.01(+0.62%)
Sep 10, 2020 1.285 1.285 1.224 1.239 293,279 -0.04(-2.99%)
Sep 09, 2020 1.301 1.301 1.224 1.278 242,299 +0.01(+0.60%)
Sep 08, 2020 1.362 1.362 1.232 1.270 269,320 -0.11(-7.78%)
Sep 04, 2020 1.400 1.400 1.347 1.377 598,992 -0.02(-1.10%)
Sep 03, 2020 1.301 1.408 1.270 1.393 740,852 +0.08(+6.43%)
Sep 02, 2020 1.301 1.370 1.270 1.308 159,669 +0.01(+0.59%)
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.