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

Sandridge Energy Inc (NY: SD )

13.70 -0.49 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 0.9640 1.010 0.9563 0.9949 256,621 +0.03(+3.20%)
Jun 29, 2020 1.026 1.111 0.9563 0.9640 832,444 -0.05(-4.58%)
Jun 26, 2020 0.9563 1.041 0.9563 1.010 4,830,534 +0.04(+3.97%)
Jun 25, 2020 0.9409 0.9795 0.8561 0.9718 700,835 +0.01(+0.80%)
Jun 24, 2020 1.018 1.026 0.9409 0.9640 835,068 -0.07(-6.72%)
Jun 23, 2020 1.026 1.033 0.9640 1.033 786,487 +0.01(+0.75%)
Jun 22, 2020 1.041 1.049 1.003 1.026 534,824 -0.02(-1.48%)
Jun 19, 2020 1.141 1.149 1.041 1.041 904,647 -0.10(-8.78%)
Jun 18, 2020 1.095 1.180 1.095 1.141 420,747 +0.04(+3.50%)
Jun 17, 2020 1.249 1.249 1.087 1.103 764,843 -0.12(-9.49%)
Jun 16, 2020 1.381 1.504 1.211 1.219 932,567 -0.08(-6.51%)
Jun 15, 2020 1.219 1.311 1.149 1.303 592,759 +0.02(+1.81%)
Jun 12, 2020 1.257 1.350 1.188 1.280 458,223 +0.06(+5.06%)
Jun 11, 2020 1.226 1.311 1.203 1.219 704,777 -0.15(-10.73%)
Jun 10, 2020 1.589 1.589 1.327 1.365 818,987 -0.28(-16.90%)
Jun 09, 2020 1.550 1.689 1.442 1.643 755,461 -0.02(-0.93%)
Jun 08, 2020 1.527 1.681 1.473 1.658 1,880,956 +0.27(+19.44%)
Jun 05, 2020 1.257 1.496 1.172 1.388 2,954,204 +0.22(+18.42%)
Jun 04, 2020 1.165 1.203 1.126 1.172 617,278 +0.01(+0.66%)
Jun 03, 2020 1.219 1.219 1.157 1.165 368,273 -0.02(-1.31%)
Jun 02, 2020 1.203 1.234 1.172 1.180 277,480 +0.01(+0.66%)
Jun 01, 2020 1.195 1.226 1.165 1.172 295,034 -0.05(-3.80%)
May 29, 2020 1.242 1.249 1.165 1.219 620,170 -0.03(-2.47%)
May 28, 2020 1.249 1.288 1.203 1.249 204,879 +0.02(+1.25%)
May 27, 2020 1.242 1.265 1.103 1.234 310,382 +0.01(+0.63%)
May 26, 2020 1.165 1.265 1.157 1.226 737,683 +0.09(+8.16%)
May 22, 2020 1.157 1.157 1.057 1.134 1,246,175 -0.03(-2.65%)
May 21, 2020 1.157 1.226 1.129 1.165 496,876 +0.00(+0.00%)
May 20, 2020 1.080 1.180 1.080 1.165 637,429 +0.05(+4.86%)
May 19, 2020 1.172 1.219 1.049 1.111 1,053,741 -0.10(-8.28%)
May 18, 2020 1.234 1.273 1.134 1.211 870,405 +0.06(+5.37%)
May 15, 2020 1.180 1.207 1.118 1.149 569,602 +0.02(+1.36%)
May 14, 2020 1.141 1.280 1.010 1.134 750,100 -0.02(-2.00%)
May 13, 2020 1.311 1.333 1.087 1.157 918,355 -0.12(-9.64%)
May 12, 2020 1.388 1.496 1.249 1.280 1,190,685 -0.14(-9.78%)
May 11, 2020 1.458 1.535 1.319 1.419 823,813 -0.03(-2.13%)
May 08, 2020 1.373 1.473 1.273 1.450 1,183,419 +0.16(+12.57%)
May 07, 2020 1.327 1.465 1.280 1.288 793,661 +0.00(+0.00%)
May 06, 2020 1.558 1.573 1.280 1.288 800,232 -0.22(-14.80%)
May 05, 2020 1.674 1.728 1.435 1.512 1,109,439 -0.09(-5.77%)
May 04, 2020 1.527 1.604 1.388 1.604 814,467 +0.08(+5.05%)
May 01, 2020 1.573 1.620 1.469 1.527 864,063 -0.01(-0.50%)
Apr 30, 2020 1.866 1.866 1.481 1.535 1,392,866 -0.27(-14.96%)
Apr 29, 2020 1.627 1.870 1.620 1.805 1,447,317 +0.18(+10.90%)
Apr 28, 2020 1.620 1.712 1.465 1.627 1,545,360 -0.02(-0.94%)
Apr 27, 2020 1.327 1.685 1.288 1.643 2,587,749 +0.40(+32.30%)
Apr 24, 2020 1.211 1.342 1.103 1.242 585,550 +0.05(+3.87%)
Apr 23, 2020 1.357 1.357 1.107 1.195 1,075,301 -0.10(-7.74%)
Apr 22, 2020 1.381 1.381 1.157 1.296 1,114,312 -0.12(-8.20%)
Apr 21, 2020 0.8946 1.450 0.8792 1.411 5,964,188 +0.58(+69.44%)
Apr 20, 2020 0.8561 0.9949 0.8098 0.8329 1,578,089 -0.09(-10.00%)
Apr 17, 2020 0.7944 0.9409 0.7944 0.9255 675,406 +0.14(+17.65%)
Apr 16, 2020 0.8869 0.8869 0.7712 0.7867 414,877 -0.08(-8.93%)
Apr 15, 2020 0.9486 0.9486 0.7712 0.8638 779,629 -0.08(-8.20%)
Apr 14, 2020 0.8869 1.095 0.8561 0.9409 1,378,091 +0.10(+11.93%)
Apr 13, 2020 0.6556 0.9023 0.6420 0.8407 1,865,219 +0.21(+33.04%)
Apr 09, 2020 0.6634 0.7443 0.6170 0.6319 735,050 -0.02(-2.46%)
Apr 08, 2020 0.6556 0.6787 0.6170 0.6478 345,766 +0.02(+3.69%)
Apr 07, 2020 0.6941 0.7327 0.6247 0.6248 389,106 -0.05(-7.12%)
Apr 06, 2020 0.6556 0.6737 0.5399 0.6727 324,963 +0.07(+10.71%)
Apr 03, 2020 0.6478 0.6678 0.5554 0.6076 474,171 -0.02(-3.93%)
Apr 02, 2020 0.6478 0.7095 0.6170 0.6324 426,029 +0.01(+2.16%)
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.