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

Sandridge Energy Inc (NY: SD )

13.62 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 3.548 3.633 3.463 3.609 283,958 +0.06(+1.74%)
Aug 29, 2019 3.455 3.579 3.447 3.548 184,959 +0.14(+4.07%)
Aug 28, 2019 3.386 3.540 3.339 3.409 252,522 +0.05(+1.61%)
Aug 27, 2019 3.393 3.455 3.293 3.355 465,222 +0.01(+0.23%)
Aug 26, 2019 3.432 3.471 3.301 3.347 371,068 -0.06(-1.81%)
Aug 23, 2019 3.640 3.640 3.378 3.409 297,443 -0.26(-7.14%)
Aug 22, 2019 3.810 3.833 3.663 3.671 198,729 -0.11(-2.86%)
Aug 21, 2019 3.795 3.856 3.702 3.779 172,437 +0.02(+0.41%)
Aug 20, 2019 3.833 3.841 3.733 3.764 249,731 -0.08(-2.20%)
Aug 19, 2019 3.748 3.910 3.748 3.848 316,734 +0.10(+2.68%)
Aug 16, 2019 3.555 3.756 3.409 3.748 367,590 +0.20(+5.65%)
Aug 15, 2019 3.625 3.663 3.525 3.548 391,385 -0.12(-3.16%)
Aug 14, 2019 4.003 4.026 3.625 3.663 498,796 -0.39(-9.70%)
Aug 13, 2019 4.172 4.296 4.026 4.057 624,026 -0.12(-2.95%)
Aug 12, 2019 4.211 4.257 4.080 4.180 288,020 -0.05(-1.09%)
Aug 09, 2019 4.473 4.473 4.196 4.226 401,042 -0.14(-3.18%)
Aug 08, 2019 4.982 4.990 4.323 4.365 422,635 -0.19(-4.23%)
Aug 07, 2019 4.465 4.635 4.404 4.558 347,585 -0.05(-1.00%)
Aug 06, 2019 4.766 4.851 4.578 4.604 273,544 -0.12(-2.61%)
Aug 05, 2019 4.836 4.905 4.720 4.728 302,300 -0.22(-4.52%)
Aug 02, 2019 5.044 5.136 4.905 4.951 234,687 -0.10(-1.98%)
Aug 01, 2019 5.136 5.144 4.963 5.052 353,915 -0.15(-2.96%)
Jul 31, 2019 5.198 5.376 5.175 5.206 238,064 -0.01(-0.15%)
Jul 30, 2019 4.990 5.283 4.890 5.214 302,053 +0.25(+5.13%)
Jul 29, 2019 5.044 5.082 4.921 4.959 333,027 -0.09(-1.83%)
Jul 26, 2019 5.052 5.095 4.990 5.052 223,925 +0.00(+0.00%)
Jul 25, 2019 5.106 5.221 5.005 5.052 395,541 -0.05(-0.91%)
Jul 24, 2019 5.028 5.221 5.028 5.098 186,690 +0.02(+0.46%)
Jul 23, 2019 4.897 5.106 4.890 5.075 232,206 +0.17(+3.46%)
Jul 22, 2019 4.982 5.113 4.905 4.905 581,763 -0.08(-1.55%)
Jul 19, 2019 4.913 5.013 4.891 4.982 173,746 +0.05(+0.94%)
Jul 18, 2019 4.905 4.967 4.894 4.936 184,868 +0.01(+0.16%)
Jul 17, 2019 5.075 5.098 4.905 4.928 532,520 -0.19(-3.62%)
Jul 16, 2019 5.345 5.406 5.052 5.113 906,191 -0.23(-4.33%)
Jul 15, 2019 5.391 5.391 5.229 5.345 322,133 -0.02(-0.43%)
Jul 12, 2019 5.283 5.399 5.229 5.368 310,020 +0.08(+1.61%)
Jul 11, 2019 5.360 5.383 5.260 5.283 121,862 -0.06(-1.15%)
Jul 10, 2019 5.237 5.360 5.171 5.345 289,605 +0.17(+3.28%)
Jul 09, 2019 5.152 5.190 5.036 5.175 149,198 +0.02(+0.30%)
Jul 08, 2019 5.136 5.244 5.090 5.160 206,191 -0.02(-0.45%)
Jul 05, 2019 4.982 5.244 4.982 5.183 231,704 +0.19(+3.70%)
Jul 03, 2019 5.121 5.129 4.982 4.998 162,854 -0.11(-2.11%)
Jul 02, 2019 5.306 5.306 5.067 5.106 232,807 -0.22(-4.06%)
Jul 01, 2019 5.383 5.553 5.275 5.322 263,053 -0.02(-0.29%)
Jun 28, 2019 5.059 5.514 5.052 5.337 973,238 +0.28(+5.49%)
Jun 27, 2019 4.913 5.059 4.882 5.059 312,282 +0.15(+2.98%)
Jun 26, 2019 4.797 4.951 4.759 4.913 264,122 +0.18(+3.75%)
Jun 25, 2019 4.882 4.897 4.643 4.735 429,122 -0.17(-3.46%)
Jun 24, 2019 5.028 5.052 4.890 4.905 281,633 -0.14(-2.75%)
Jun 21, 2019 4.928 5.044 4.874 5.044 456,926 +0.12(+2.35%)
Jun 20, 2019 4.882 4.967 4.851 4.928 205,251 +0.14(+2.90%)
Jun 19, 2019 4.782 4.867 4.701 4.789 260,122 +0.01(+0.16%)
Jun 18, 2019 4.705 4.805 4.685 4.782 315,298 +0.10(+2.14%)
Jun 17, 2019 4.566 4.728 4.519 4.681 426,834 +0.09(+2.02%)
Jun 14, 2019 4.782 4.828 4.573 4.589 252,969 -0.18(-3.72%)
Jun 13, 2019 4.797 4.820 4.643 4.766 285,491 +0.08(+1.81%)
Jun 12, 2019 4.789 4.797 4.651 4.681 329,582 -0.15(-3.19%)
Jun 11, 2019 4.951 5.044 4.797 4.836 329,439 -0.06(-1.26%)
Jun 10, 2019 5.013 5.113 4.897 4.897 184,286 -0.08(-1.70%)
Jun 07, 2019 4.936 5.082 4.928 4.982 291,608 +0.06(+1.25%)
Jun 06, 2019 4.982 5.052 4.759 4.921 357,517 -0.05(-1.09%)
Jun 05, 2019 5.314 5.368 4.913 4.974 529,758 -0.36(-6.79%)
Jun 04, 2019 5.376 5.453 5.275 5.337 361,383 +0.02(+0.44%)
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.