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

Sandridge Energy Inc (NY: SD )

14.55 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 6.679 6.828 6.583 6.664 610,491 +0.07(+1.13%)
Oct 30, 2018 6.702 6.791 6.530 6.590 408,962 -0.17(-2.53%)
Oct 29, 2018 6.940 7.148 6.724 6.761 386,332 -0.15(-2.16%)
Oct 26, 2018 6.985 7.141 6.888 6.910 326,067 -0.16(-2.32%)
Oct 25, 2018 6.918 7.111 6.858 7.074 384,207 +0.19(+2.81%)
Oct 24, 2018 7.104 7.208 6.873 6.880 821,425 -0.25(-3.45%)
Oct 23, 2018 7.461 7.461 7.104 7.126 859,456 -0.45(-5.99%)
Oct 22, 2018 7.722 7.789 7.461 7.580 308,738 -0.19(-2.49%)
Oct 19, 2018 7.841 8.131 7.744 7.774 479,700 -0.07(-0.95%)
Oct 18, 2018 7.826 7.919 7.677 7.848 333,225 -0.08(-1.03%)
Oct 17, 2018 8.116 8.155 7.886 7.930 406,359 -0.23(-2.83%)
Oct 16, 2018 8.236 8.265 8.062 8.161 292,575 -0.05(-0.63%)
Oct 15, 2018 8.094 8.284 8.035 8.213 233,821 +0.08(+1.01%)
Oct 12, 2018 8.273 8.340 7.990 8.131 319,889 +0.01(+0.18%)
Oct 11, 2018 8.258 8.474 8.072 8.116 428,441 -0.21(-2.50%)
Oct 10, 2018 8.571 8.653 8.306 8.325 351,466 -0.28(-3.20%)
Oct 09, 2018 8.504 8.739 8.422 8.600 417,686 +0.11(+1.32%)
Oct 08, 2018 8.422 8.720 8.385 8.489 363,964 +0.02(+0.26%)
Oct 05, 2018 8.653 8.653 8.385 8.466 279,735 -0.16(-1.81%)
Oct 04, 2018 8.526 8.712 8.399 8.623 564,068 +0.08(+0.96%)
Oct 03, 2018 8.355 8.638 8.280 8.541 333,759 +0.23(+2.78%)
Oct 02, 2018 8.310 8.429 8.102 8.310 329,235 +0.01(+0.09%)
Oct 01, 2018 8.161 8.414 8.094 8.303 305,406 +0.21(+2.58%)
Sep 28, 2018 8.131 8.303 8.072 8.094 206,410 -0.07(-0.82%)
Sep 27, 2018 7.960 8.228 7.834 8.161 518,482 +0.25(+3.20%)
Sep 26, 2018 8.035 8.064 7.901 7.908 367,702 -0.16(-1.94%)
Sep 25, 2018 8.109 8.169 8.005 8.064 299,320 -0.01(-0.18%)
Sep 24, 2018 8.206 8.392 8.020 8.079 438,771 -0.10(-1.18%)
Sep 21, 2018 8.273 8.303 8.005 8.176 1,523,036 -0.07(-0.81%)
Sep 20, 2018 8.414 8.444 8.154 8.243 336,653 -0.14(-1.69%)
Sep 19, 2018 8.042 8.414 8.005 8.385 536,996 +0.30(+3.68%)
Sep 18, 2018 8.020 8.258 8.005 8.087 455,248 +0.08(+1.02%)
Sep 17, 2018 8.236 8.303 7.997 8.005 777,133 -0.20(-2.45%)
Sep 14, 2018 8.429 8.481 8.176 8.206 892,119 -0.24(-2.82%)
Sep 13, 2018 8.772 8.793 8.340 8.444 808,878 -0.34(-3.82%)
Sep 12, 2018 8.757 8.995 8.720 8.779 1,193,546 +0.09(+1.03%)
Sep 11, 2018 9.799 9.799 8.548 8.690 2,858,186 -1.96(-18.39%)
Sep 10, 2018 10.68 10.75 10.48 10.65 253,085 +0.04(+0.35%)
Sep 07, 2018 10.62 10.72 10.37 10.61 600,968 -0.13(-1.25%)
Sep 06, 2018 11.22 11.22 10.71 10.74 353,229 -0.51(-4.50%)
Sep 05, 2018 11.30 11.37 11.11 11.25 214,363 -0.02(-0.20%)
Sep 04, 2018 11.88 11.88 11.21 11.27 327,468 -0.54(-4.54%)
Aug 31, 2018 11.81 11.81 11.81 0 -0.12(-1.00%)
Aug 30, 2018 11.84 12.00 11.66 11.93 196,101 +0.10(+0.82%)
Aug 29, 2018 11.98 12.05 11.73 11.83 290,243 -0.18(-1.49%)
Aug 28, 2018 12.21 12.27 11.92 12.01 92,506 -0.20(-1.65%)
Aug 27, 2018 12.38 12.48 12.12 12.21 185,333 -0.16(-1.26%)
Aug 24, 2018 12.50 12.64 12.24 12.37 216,617 -0.07(-0.54%)
Aug 23, 2018 12.45 12.47 12.23 12.44 136,181 -0.10(-0.77%)
Aug 22, 2018 12.18 12.61 12.12 12.53 296,176 +0.42(+3.44%)
Aug 21, 2018 12.07 12.32 12.01 12.12 164,019 +0.13(+1.06%)
Aug 20, 2018 12.06 12.09 11.70 11.99 320,380 -0.02(-0.19%)
Aug 17, 2018 11.88 12.14 11.81 12.01 437,532 +0.13(+1.13%)
Aug 16, 2018 11.56 11.96 11.49 11.88 296,517 +0.41(+3.57%)
Aug 15, 2018 11.91 11.92 11.21 11.47 366,098 -0.51(-4.23%)
Aug 14, 2018 12.33 12.35 11.94 11.97 262,540 -0.23(-1.89%)
Aug 13, 2018 12.27 12.36 12.16 12.20 236,909 -0.09(-0.73%)
Aug 10, 2018 12.03 12.35 11.90 12.29 177,537 +0.19(+1.60%)
Aug 09, 2018 12.87 12.87 11.81 12.10 329,095 -0.23(-1.87%)
Aug 08, 2018 12.16 12.40 11.92 12.33 481,536 +0.07(+0.55%)
Aug 07, 2018 12.23 12.45 12.12 12.26 244,347 +0.10(+0.80%)
Aug 06, 2018 12.07 12.32 11.89 12.17 135,880 +0.10(+0.80%)
Aug 03, 2018 12.15 12.21 11.97 12.07 247,102 -0.02(-0.18%)
Aug 02, 2018 12.03 12.21 11.88 12.09 222,194 -0.02(-0.18%)
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.