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

Sandridge Energy Inc (NY: SD )

13.52 -0.18 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 6.509 6.509 6.386 6.448 559,168 -0.02(-0.36%)
Apr 29, 2019 6.448 6.548 6.394 6.471 341,098 +0.02(+0.36%)
Apr 26, 2019 6.463 6.600 6.108 6.448 731,160 -0.08(-1.30%)
Apr 25, 2019 6.671 6.710 6.502 6.532 259,091 -0.15(-2.31%)
Apr 24, 2019 6.741 6.779 6.617 6.687 449,533 -0.05(-0.69%)
Apr 23, 2019 6.633 6.864 6.594 6.733 440,012 +0.11(+1.63%)
Apr 22, 2019 6.424 6.633 6.355 6.625 610,909 +0.35(+5.66%)
Apr 18, 2019 6.363 6.363 6.178 6.270 478,320 -0.09(-1.45%)
Apr 17, 2019 6.386 6.540 6.332 6.363 252,783 +0.02(+0.24%)
Apr 16, 2019 6.394 6.394 6.247 6.347 220,272 -0.05(-0.84%)
Apr 15, 2019 6.463 6.556 6.363 6.401 264,825 -0.07(-1.07%)
Apr 12, 2019 6.486 6.602 6.382 6.471 454,203 +0.14(+2.19%)
Apr 11, 2019 6.378 6.478 6.301 6.332 225,748 -0.09(-1.44%)
Apr 10, 2019 6.355 6.517 6.347 6.424 426,811 +0.10(+1.59%)
Apr 09, 2019 6.486 6.486 6.316 6.324 400,087 -0.17(-2.61%)
Apr 08, 2019 6.386 6.532 6.355 6.494 455,452 +0.17(+2.68%)
Apr 05, 2019 6.216 6.324 6.177 6.324 561,693 +0.13(+2.12%)
Apr 04, 2019 6.093 6.216 6.039 6.193 185,972 +0.09(+1.52%)
Apr 03, 2019 6.262 6.309 6.085 6.101 289,679 -0.11(-1.74%)
Apr 02, 2019 6.286 6.309 6.170 6.208 357,552 -0.08(-1.23%)
Apr 01, 2019 6.247 6.347 6.185 6.286 466,599 +0.10(+1.62%)
Mar 29, 2019 6.301 6.340 6.101 6.185 413,619 -0.06(-0.99%)
Mar 28, 2019 6.193 6.309 6.170 6.247 186,411 +0.02(+0.25%)
Mar 27, 2019 6.208 6.340 6.093 6.232 254,529 -0.02(-0.25%)
Mar 26, 2019 6.270 6.394 6.154 6.247 446,098 +0.07(+1.12%)
Mar 25, 2019 6.224 6.309 6.112 6.178 273,799 -0.07(-1.11%)
Mar 22, 2019 6.370 6.409 6.131 6.247 317,540 -0.21(-3.23%)
Mar 21, 2019 6.363 6.486 6.278 6.455 238,565 +0.06(+0.97%)
Mar 20, 2019 6.170 6.525 6.070 6.394 484,447 +0.21(+3.37%)
Mar 19, 2019 6.340 6.351 6.170 6.185 328,043 -0.12(-1.96%)
Mar 18, 2019 6.201 6.390 6.201 6.309 388,928 +0.10(+1.61%)
Mar 15, 2019 6.093 6.208 6.016 6.208 896,478 +0.12(+2.03%)
Mar 14, 2019 6.039 6.405 6.039 6.085 925,756 +0.05(+0.90%)
Mar 13, 2019 6.093 6.154 5.939 6.031 747,803 -0.03(-0.51%)
Mar 12, 2019 5.615 6.108 5.576 6.062 745,903 +0.52(+9.47%)
Mar 11, 2019 5.568 5.568 5.437 5.537 420,082 +0.04(+0.70%)
Mar 08, 2019 5.630 5.630 5.460 5.499 508,791 -0.22(-3.91%)
Mar 07, 2019 5.908 5.961 5.591 5.723 506,694 -0.18(-3.01%)
Mar 06, 2019 6.047 6.154 5.861 5.900 509,639 -0.16(-2.67%)
Mar 05, 2019 6.301 6.316 5.895 6.062 739,427 -0.34(-5.30%)
Mar 04, 2019 6.178 6.671 6.178 6.401 629,577 +0.30(+4.93%)
Mar 01, 2019 6.039 6.108 5.831 6.101 570,639 +0.11(+1.80%)
Feb 28, 2019 6.131 6.131 5.939 5.993 323,945 -0.12(-1.89%)
Feb 27, 2019 6.116 6.237 6.039 6.108 356,465 +0.02(+0.25%)
Feb 26, 2019 6.301 6.309 6.081 6.093 389,019 -0.19(-2.95%)
Feb 25, 2019 6.301 6.405 6.185 6.278 241,199 -0.07(-1.09%)
Feb 22, 2019 6.309 6.394 6.278 6.347 206,809 +0.09(+1.48%)
Feb 21, 2019 6.502 6.529 6.224 6.255 266,793 -0.19(-2.99%)
Feb 20, 2019 6.409 6.463 6.363 6.448 300,635 +0.05(+0.72%)
Feb 19, 2019 6.517 6.548 6.355 6.401 266,496 -0.12(-1.78%)
Feb 15, 2019 6.432 6.548 6.432 6.517 279,938 +0.17(+2.67%)
Feb 14, 2019 6.286 6.394 6.286 6.347 280,518 +0.02(+0.37%)
Feb 13, 2019 6.301 6.463 6.278 6.324 175,466 +0.04(+0.61%)
Feb 12, 2019 6.417 6.517 6.262 6.286 313,303 -0.03(-0.49%)
Feb 11, 2019 6.093 6.324 6.039 6.316 162,881 +0.14(+2.25%)
Feb 08, 2019 6.270 6.286 6.027 6.178 346,584 -0.11(-1.72%)
Feb 07, 2019 6.432 6.432 6.124 6.286 392,365 -0.19(-2.98%)
Feb 06, 2019 6.509 6.563 6.409 6.478 299,517 -0.08(-1.18%)
Feb 05, 2019 6.702 6.764 6.478 6.556 434,060 -0.15(-2.19%)
Feb 04, 2019 6.471 6.710 6.401 6.702 277,070 +0.22(+3.33%)
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.