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: 4:10 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 (%)
Apr 29, 2022 14.16 14.52 13.61 13.72 693,648 -0.32(-2.26%)
Apr 28, 2022 13.47 14.18 13.02 14.04 790,686 +0.64(+4.74%)
Apr 27, 2022 12.80 13.65 12.65 13.40 879,565 +0.58(+4.49%)
Apr 26, 2022 12.97 13.42 12.73 12.82 890,840 +0.01(+0.06%)
Apr 25, 2022 12.60 12.99 11.98 12.82 1,244,201 -0.33(-2.47%)
Apr 22, 2022 13.74 14.31 12.94 13.14 1,056,129 -0.82(-5.87%)
Apr 21, 2022 15.05 15.08 13.79 13.96 1,079,734 -0.95(-6.39%)
Apr 20, 2022 14.29 14.98 14.08 14.91 880,391 +0.78(+5.49%)
Apr 19, 2022 14.25 14.26 13.50 14.14 1,608,934 -0.48(-3.28%)
Apr 18, 2022 14.15 15.14 14.06 14.62 1,693,020 +0.72(+5.21%)
Apr 14, 2022 13.95 14.20 13.69 13.90 1,092,387 +0.04(+0.27%)
Apr 13, 2022 13.23 13.88 13.05 13.86 1,516,218 +0.95(+7.32%)
Apr 12, 2022 12.74 13.59 12.73 12.91 1,750,621 +0.52(+4.17%)
Apr 11, 2022 12.64 12.68 12.24 12.40 776,896 -0.47(-3.62%)
Apr 08, 2022 12.40 13.06 12.40 12.86 1,268,510 +0.56(+4.56%)
Apr 07, 2022 12.03 12.36 11.84 12.30 931,046 +0.45(+3.80%)
Apr 06, 2022 12.11 12.51 11.80 11.85 1,072,794 -0.10(-0.87%)
Apr 05, 2022 12.59 12.76 11.91 11.95 1,162,112 -0.47(-3.81%)
Apr 04, 2022 12.54 12.81 12.18 12.43 837,452 +0.04(+0.30%)
Apr 01, 2022 11.68 12.43 11.64 12.39 980,597 +0.55(+4.68%)
Mar 31, 2022 11.78 12.37 11.56 11.83 1,392,188 -0.07(-0.56%)
Mar 30, 2022 12.32 12.82 11.87 11.90 1,312,202 -0.30(-2.48%)
Mar 29, 2022 11.91 12.23 11.62 12.20 1,071,784 -0.23(-1.84%)
Mar 28, 2022 12.32 12.57 12.13 12.43 1,100,550 -0.27(-2.09%)
Mar 25, 2022 11.98 12.87 11.86 12.70 1,723,682 +0.73(+6.11%)
Mar 24, 2022 11.77 12.15 11.46 11.97 1,504,480 +0.28(+2.40%)
Mar 23, 2022 11.33 11.92 11.33 11.69 1,787,484 +0.57(+5.12%)
Mar 22, 2022 11.09 11.55 10.80 11.12 1,347,372 +0.04(+0.33%)
Mar 21, 2022 10.78 11.56 10.78 11.08 2,331,002 +0.59(+5.63%)
Mar 18, 2022 10.81 11.22 10.48 10.49 1,695,524 -0.30(-2.81%)
Mar 17, 2022 10.87 11.18 10.66 10.79 1,141,113 +0.45(+4.36%)
Mar 16, 2022 10.13 10.42 9.766 10.34 1,366,026 +0.36(+3.63%)
Mar 15, 2022 10.47 10.62 9.810 9.980 3,043,105 -1.10(-9.93%)
Mar 14, 2022 11.72 11.83 10.87 11.08 2,031,806 -0.83(-7.01%)
Mar 11, 2022 11.61 12.60 11.60 11.92 2,191,898 +0.16(+1.32%)
Mar 10, 2022 11.18 11.93 11.05 11.76 2,976,945 +0.54(+4.81%)
Mar 09, 2022 10.64 11.27 10.34 11.22 1,355,693 -0.06(-0.52%)
Mar 08, 2022 11.78 11.99 10.64 11.28 1,594,533 -0.24(-2.05%)
Mar 07, 2022 11.57 12.47 10.59 11.52 2,323,814 -0.04(-0.38%)
Mar 04, 2022 10.45 11.62 10.38 11.56 2,132,303 +1.06(+10.13%)
Mar 03, 2022 10.13 10.59 10.02 10.50 942,750 +0.23(+2.23%)
Mar 02, 2022 10.56 10.65 10.16 10.27 923,667 -0.05(-0.50%)
Mar 01, 2022 10.14 10.44 9.899 10.32 1,365,789 +0.44(+4.49%)
Feb 28, 2022 9.633 10.16 9.537 9.877 1,384,194 +0.24(+2.53%)
Feb 25, 2022 8.983 9.714 9.042 9.633 2,104,917 +0.65(+7.24%)
Feb 24, 2022 9.182 9.300 8.783 8.983 1,090,863 +0.13(+1.42%)
Feb 23, 2022 8.591 9.027 8.577 8.857 882,814 +0.40(+4.72%)
Feb 22, 2022 9.035 9.035 8.104 8.458 772,421 -0.24(-2.72%)
Feb 18, 2022 8.695 0 -0.46(-5.00%)
Feb 17, 2022 8.813 9.264 8.813 9.153 873,581 +0.27(+2.99%)
Feb 16, 2022 8.961 9.286 8.732 8.887 1,087,177 +0.08(+0.92%)
Feb 15, 2022 8.584 8.879 8.489 8.806 429,576 -0.07(-0.75%)
Feb 14, 2022 8.961 9.035 8.687 8.872 718,685 -0.17(-1.88%)
Feb 11, 2022 8.665 9.058 8.665 9.042 856,670 +0.38(+4.35%)
Feb 10, 2022 8.606 9.216 8.569 8.665 932,439 +0.04(+0.51%)
Feb 09, 2022 8.495 8.680 8.281 8.621 765,884 +0.12(+1.39%)
Feb 08, 2022 8.887 8.957 8.384 8.503 889,863 -0.46(-5.11%)
Feb 07, 2022 9.035 9.101 8.732 8.961 914,695 -0.18(-1.94%)
Feb 04, 2022 9.101 9.463 9.049 9.138 732,194 +0.16(+1.73%)
Feb 03, 2022 8.761 8.673 8.983 711,583 -0.10(-1.14%)
Feb 02, 2022 9.064 9.256 8.710 9.086 960,658 +0.22(+2.50%)
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.