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

Sandridge Energy Inc (NY: SD )

13.60 +0.18 (+1.34%)
Streaming Delayed Price Updated: 2:06 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 (%)
Aug 31, 2021 6.530 6.789 6.375 6.575 1,370,659 +0.01(+0.11%)
Aug 30, 2021 7.129 7.129 6.560 6.567 914,652 -0.51(-7.20%)
Aug 27, 2021 7.055 7.203 6.918 7.077 1,051,947 +0.18(+2.68%)
Aug 26, 2021 6.648 7.010 6.523 6.892 967,108 +0.24(+3.55%)
Aug 25, 2021 6.560 6.811 6.434 6.656 776,674 +0.10(+1.46%)
Aug 24, 2021 6.678 6.715 6.395 6.560 534,686 -0.01(-0.22%)
Aug 23, 2021 6.538 6.609 6.405 6.575 757,622 +0.27(+4.22%)
Aug 20, 2021 5.747 6.364 5.703 6.309 677,496 +0.47(+8.10%)
Aug 19, 2021 5.725 5.910 5.378 5.836 1,116,326 -0.09(-1.50%)
Aug 18, 2021 6.043 6.338 5.917 5.925 639,525 -0.16(-2.55%)
Aug 17, 2021 6.427 6.501 6.028 6.080 1,271,219 -0.33(-5.07%)
Aug 16, 2021 6.323 6.516 6.024 6.405 1,702,172 -0.07(-1.03%)
Aug 13, 2021 6.198 6.530 6.065 6.471 1,301,627 +0.19(+3.06%)
Aug 12, 2021 6.021 6.279 5.913 6.279 1,837,584 +0.22(+3.66%)
Aug 11, 2021 5.718 6.098 5.511 6.058 3,222,060 +0.64(+11.87%)
Aug 10, 2021 5.370 5.467 5.105 5.415 1,277,347 +0.04(+0.83%)
Aug 09, 2021 4.935 5.385 4.809 5.370 1,677,467 +0.44(+8.83%)
Aug 06, 2021 4.580 4.935 4.521 4.935 1,623,502 +0.54(+12.27%)
Aug 05, 2021 4.152 4.499 4.152 4.395 793,483 +0.27(+6.44%)
Aug 04, 2021 4.137 4.406 4.026 4.129 911,572 -0.08(-1.93%)
Aug 03, 2021 4.440 4.491 4.152 4.211 1,282,602 -0.26(-5.79%)
Aug 02, 2021 4.491 4.650 4.344 4.469 1,546,974 +0.05(+1.17%)
Jul 30, 2021 4.388 4.425 4.285 4.418 707,676 -0.01(-0.33%)
Jul 29, 2021 4.395 4.432 4.218 4.432 392,378 +0.11(+2.56%)
Jul 28, 2021 4.277 4.334 4.152 4.322 415,920 +0.04(+0.86%)
Jul 27, 2021 4.307 4.344 4.122 4.285 435,635 -0.04(-1.02%)
Jul 26, 2021 4.115 4.373 4.115 4.329 414,792 +0.21(+5.21%)
Jul 23, 2021 4.270 4.270 3.982 4.115 461,696 -0.13(-2.96%)
Jul 22, 2021 4.159 4.262 4.004 4.240 529,941 +0.08(+1.95%)
Jul 21, 2021 4.011 4.218 3.989 4.159 623,519 +0.24(+6.23%)
Jul 20, 2021 3.775 3.989 3.701 3.915 686,598 +0.18(+4.95%)
Jul 19, 2021 3.627 3.878 3.620 3.731 1,008,886 -0.03(-0.79%)
Jul 16, 2021 3.952 3.952 3.701 3.760 923,250 -0.15(-3.78%)
Jul 15, 2021 4.056 4.056 3.804 3.908 734,409 -0.14(-3.47%)
Jul 14, 2021 4.248 4.344 4.041 4.048 1,428,458 -0.22(-5.19%)
Jul 13, 2021 4.240 4.314 4.078 4.270 503,972 +0.06(+1.40%)
Jul 12, 2021 4.233 4.248 4.159 4.211 370,475 -0.07(-1.72%)
Jul 09, 2021 4.362 4.362 4.218 4.285 271,934 +0.05(+1.22%)
Jul 08, 2021 4.107 4.299 4.033 4.233 614,804 +0.04(+0.88%)
Jul 07, 2021 4.351 4.454 4.144 4.196 648,813 -0.18(-4.05%)
Jul 06, 2021 4.639 4.639 4.307 4.373 569,306 -0.25(-5.43%)
Jul 02, 2021 4.713 4.720 4.551 4.624 435,069 -0.10(-2.19%)
Jul 01, 2021 4.831 4.853 4.624 4.728 713,796 +0.09(+1.91%)
Jun 30, 2021 4.573 4.683 4.536 4.639 1,092,731 +0.11(+2.45%)
Jun 29, 2021 4.506 4.689 4.499 4.528 491,526 +0.01(+0.33%)
Jun 28, 2021 4.794 4.809 4.499 4.514 582,976 -0.29(-6.00%)
Jun 25, 2021 4.824 4.876 4.780 4.802 626,168 +0.01(+0.15%)
Jun 24, 2021 4.713 4.916 4.691 4.794 494,446 +0.09(+1.88%)
Jun 23, 2021 4.661 4.802 4.661 4.706 512,685 +0.06(+1.27%)
Jun 22, 2021 4.639 4.683 4.484 4.647 359,347 +0.02(+0.48%)
Jun 21, 2021 4.499 4.646 4.440 4.624 444,803 +0.16(+3.47%)
Jun 18, 2021 4.366 4.607 4.358 4.469 492,969 +0.05(+1.17%)
Jun 17, 2021 4.610 4.654 4.299 4.418 705,515 -0.24(-5.08%)
Jun 16, 2021 4.720 4.750 4.599 4.654 458,962 -0.07(-1.56%)
Jun 15, 2021 4.654 4.809 4.610 4.728 377,958 +0.11(+2.40%)
Jun 14, 2021 4.802 4.912 4.617 4.617 514,487 -0.09(-1.88%)
Jun 11, 2021 4.765 4.787 4.672 4.706 321,685 +0.04(+0.79%)
Jun 10, 2021 4.661 4.787 4.552 4.669 351,388 +0.09(+1.94%)
Jun 09, 2021 4.802 4.816 4.491 4.580 450,524 -0.18(-3.88%)
Jun 08, 2021 4.706 4.831 4.521 4.765 490,970 +0.08(+1.74%)
Jun 07, 2021 4.706 4.853 4.632 4.683 460,400 -0.01(-0.31%)
Jun 04, 2021 4.580 4.831 4.565 4.698 892,419 +0.19(+4.26%)
Jun 03, 2021 4.462 4.573 4.418 4.506 549,364 +0.01(+0.16%)
Jun 02, 2021 4.159 4.521 4.100 4.499 994,176 +0.36(+8.75%)
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.