Skip to main content

Sandridge Energy Inc (NY: SD )

14.57 +0.06 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.04 14.31 14.00 14.26 136,526 +0.15(+1.04%)
Mar 30, 2017 14.26 14.41 14.08 14.11 114,275 +0.00(+0.00%)
Mar 29, 2017 13.70 14.20 13.69 14.11 107,268 +0.40(+2.93%)
Mar 28, 2017 13.55 14.01 13.46 13.71 202,685 +0.19(+1.43%)
Mar 27, 2017 13.15 13.62 13.04 13.52 196,534 +0.22(+1.62%)
Mar 24, 2017 13.37 13.42 13.12 13.30 138,198 -0.08(-0.63%)
Mar 23, 2017 13.06 13.46 12.96 13.39 153,537 +0.26(+2.00%)
Mar 22, 2017 13.42 13.54 13.07 13.13 162,015 -0.23(-1.73%)
Mar 21, 2017 13.82 13.84 13.26 13.36 101,957 -0.35(-2.59%)
Mar 20, 2017 13.55 13.92 13.37 13.71 271,714 +0.06(+0.45%)
Mar 17, 2017 13.69 13.76 13.44 13.65 581,765 +0.01(+0.06%)
Mar 16, 2017 13.74 13.93 13.52 13.64 349,959 -0.02(-0.17%)
Mar 15, 2017 13.40 13.75 13.22 13.67 144,131 +0.30(+2.25%)
Mar 14, 2017 13.53 13.60 13.20 13.37 205,348 -0.16(-1.20%)
Mar 13, 2017 13.57 13.82 13.39 13.53 167,433 -0.11(-0.79%)
Mar 10, 2017 13.88 13.98 13.48 13.64 181,717 -0.15(-1.12%)
Mar 09, 2017 13.70 13.87 13.40 13.79 368,163 +0.06(+0.45%)
Mar 08, 2017 14.35 14.38 13.65 13.73 390,424 -0.58(-4.04%)
Mar 07, 2017 14.48 14.62 14.14 14.31 187,411 -0.17(-1.17%)
Mar 06, 2017 14.71 14.71 14.35 14.48 369,993 -0.18(-1.21%)
Mar 03, 2017 14.86 14.91 14.61 14.65 208,604 -0.09(-0.63%)
Mar 02, 2017 14.77 14.95 14.61 14.75 296,242 -0.03(-0.21%)
Mar 01, 2017 14.58 15.02 14.52 14.78 166,168 +0.32(+2.19%)
Feb 28, 2017 14.58 14.65 14.32 14.46 128,288 -0.22(-1.52%)
Feb 27, 2017 14.62 14.93 14.55 14.68 188,136 +0.14(+0.95%)
Feb 24, 2017 15.01 15.04 14.47 14.55 428,314 -0.62(-4.12%)
Feb 23, 2017 15.63 15.92 14.88 15.17 347,895 -0.26(-1.70%)
Feb 22, 2017 15.66 15.70 15.39 15.43 114,239 -0.18(-1.14%)
Feb 21, 2017 15.37 15.67 15.24 15.61 296,691 +0.34(+2.22%)
Feb 17, 2017 15.27 15.27 15.27 0 -0.08(-0.55%)
Feb 16, 2017 15.48 15.78 15.35 15.36 101,050 -0.22(-1.39%)
Feb 15, 2017 15.53 15.91 15.47 15.57 155,563 -0.11(-0.69%)
Feb 14, 2017 15.98 16.16 15.65 15.68 177,120 -0.32(-1.98%)
Feb 13, 2017 15.66 16.24 15.47 16.00 235,226 +0.42(+2.72%)
Feb 10, 2017 15.54 15.79 15.15 15.57 70,805 +0.18(+1.15%)
Feb 09, 2017 15.39 15.69 15.29 15.39 59,176 +0.01(+0.05%)
Feb 08, 2017 15.29 15.54 15.01 15.39 114,197 +0.10(+0.66%)
Feb 07, 2017 15.94 16.14 15.20 15.29 192,294 -0.65(-4.07%)
Feb 06, 2017 16.20 16.28 15.70 15.93 56,029 -0.27(-1.67%)
Feb 03, 2017 16.39 16.39 15.86 16.20 57,379 -0.16(-0.99%)
Feb 02, 2017 16.46 16.67 16.10 16.37 67,054 -0.19(-1.12%)
Feb 01, 2017 15.99 16.58 15.82 16.55 117,514 +0.73(+4.63%)
Jan 31, 2017 16.03 16.15 15.81 15.82 210,961 -0.23(-1.44%)
Jan 30, 2017 16.27 16.27 15.67 16.05 56,748 -0.36(-2.21%)
Jan 27, 2017 16.73 16.80 16.21 16.41 115,259 -0.37(-2.21%)
Jan 26, 2017 16.71 16.99 16.55 16.78 136,962 +0.02(+0.14%)
Jan 25, 2017 16.87 16.94 16.50 16.76 74,744 -0.10(-0.59%)
Jan 24, 2017 16.64 16.97 16.64 16.86 44,760 +0.19(+1.16%)
Jan 23, 2017 16.60 16.91 16.43 16.67 220,913 +0.05(+0.28%)
Jan 20, 2017 17.19 17.19 16.58 16.62 104,123 -0.39(-2.27%)
Jan 19, 2017 16.98 17.31 16.74 17.01 99,482 +0.23(+1.38%)
Jan 18, 2017 16.59 16.97 16.50 16.77 154,717 +0.18(+1.07%)
Jan 17, 2017 17.07 17.07 16.51 16.60 51,177 -0.42(-2.45%)
Jan 13, 2017 17.01 17.01 17.01 0 -0.30(-1.74%)
Jan 12, 2017 17.20 17.66 16.91 17.31 287,901 +0.25(+1.45%)
Jan 11, 2017 16.74 17.28 16.39 17.07 132,523 +0.25(+1.51%)
Jan 10, 2017 16.19 16.92 16.01 16.81 263,618 +0.68(+4.21%)
Jan 09, 2017 16.94 17.02 15.78 16.13 230,088 -1.23(-7.10%)
Jan 06, 2017 17.76 17.76 16.99 17.37 51,273 -0.34(-1.92%)
Jan 05, 2017 17.78 18.12 16.98 17.71 130,191 -0.18(-0.99%)
Jan 04, 2017 18.02 18.36 17.76 17.89 34,657 -0.10(-0.56%)
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.