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, 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%)
Apr 01, 2020 0.6864 0.6931 0.6170 0.6191 273,261 -0.07(-10.72%)
Mar 31, 2020 0.6941 0.7136 0.6556 0.6934 209,311 +0.05(+8.33%)
Mar 30, 2020 0.7404 0.7404 0.6170 0.6401 353,147 -0.09(-12.63%)
Mar 27, 2020 0.7944 0.8100 0.6324 0.7327 365,256 -0.12(-13.64%)
Mar 26, 2020 0.9563 0.9563 0.7751 0.8484 320,852 -0.07(-7.56%)
Mar 25, 2020 0.6941 0.9718 0.6266 0.9178 496,736 +0.25(+37.62%)
Mar 24, 2020 0.6893 0.7018 0.5861 0.6669 424,983 +0.03(+5.45%)
Mar 23, 2020 0.6478 0.7095 0.6247 0.6324 312,879 +0.02(+2.53%)
Mar 20, 2020 0.6217 0.9101 0.6168 0.6168 1,535,579 -0.01(-1.83%)
Mar 19, 2020 0.6324 0.6600 0.6170 0.6283 446,743 -0.03(-4.15%)
Mar 18, 2020 0.7018 0.7018 0.6324 0.6556 254,028 -0.06(-8.63%)
Mar 17, 2020 0.6941 0.7481 0.6640 0.7175 337,611 +0.02(+3.15%)
Mar 16, 2020 0.7708 0.9101 0.6941 0.6956 630,215 -0.12(-14.92%)
Mar 13, 2020 0.8329 0.9255 0.7712 0.8175 418,417 +0.08(+10.46%)
Mar 12, 2020 0.8329 0.8869 0.7250 0.7401 309,010 -0.13(-15.08%)
Mar 11, 2020 0.9101 0.9872 0.8252 0.8715 445,784 -0.03(-3.42%)
Mar 10, 2020 0.9409 0.9486 0.8484 0.9023 448,148 +0.05(+5.41%)
Mar 09, 2020 1.134 1.134 0.5784 0.8561 1,734,153 -0.67(-43.94%)
Mar 06, 2020 1.550 1.650 1.473 1.527 297,183 -0.11(-6.60%)
Mar 05, 2020 1.666 1.674 1.519 1.635 508,704 -0.11(-6.19%)
Mar 04, 2020 1.743 1.751 1.565 1.743 411,267 +0.06(+3.67%)
Mar 03, 2020 1.681 1.797 1.643 1.681 533,441 +0.02(+0.93%)
Mar 02, 2020 1.620 1.681 1.558 1.666 387,579 +0.08(+4.85%)
Feb 28, 2020 1.596 1.635 1.558 1.589 662,180 -0.03(-1.90%)
Feb 27, 2020 1.689 1.712 1.483 1.620 369,205 -0.03(-1.87%)
Feb 26, 2020 1.604 1.678 1.589 1.650 420,446 +0.05(+3.38%)
Feb 25, 2020 1.604 1.635 1.589 1.596 190,906 -0.01(-0.48%)
Feb 24, 2020 1.674 1.674 1.558 1.604 385,812 -0.14(-7.96%)
Feb 21, 2020 1.774 1.774 1.689 1.743 380,556 -0.04(-2.16%)
Feb 20, 2020 1.805 1.851 1.735 1.782 345,347 -0.02(-0.86%)
Feb 19, 2020 1.743 1.836 1.743 1.797 381,915 +0.05(+2.64%)
Feb 18, 2020 1.866 1.890 1.743 1.751 446,154 -0.14(-7.35%)
Feb 14, 2020 1.967 1.982 1.859 1.890 167,652 -0.05(-2.39%)
Feb 13, 2020 1.928 1.959 1.890 1.936 160,205 +0.01(+0.40%)
Feb 12, 2020 1.897 1.940 1.828 1.928 353,998 +0.06(+3.31%)
Feb 11, 2020 1.982 2.036 1.859 1.866 280,252 -0.10(-5.10%)
Feb 10, 2020 2.098 2.098 1.959 1.967 378,406 -0.16(-7.61%)
Feb 07, 2020 2.113 2.152 2.075 2.129 309,501 -0.02(-1.08%)
Feb 06, 2020 2.244 2.248 2.075 2.152 414,434 -0.08(-3.46%)
Feb 05, 2020 2.067 2.244 2.067 2.229 484,322 +0.23(+11.58%)
Feb 04, 2020 2.044 2.074 1.959 1.998 398,637 +0.00(+0.00%)
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.