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

Sandridge Energy Inc (NY: SD )

13.45 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Jan 31, 2019 6.161 6.161 6.013 6.124 467,422 -0.03(-0.48%)
Jan 30, 2019 6.109 6.176 5.973 6.154 375,182 +0.11(+1.83%)
Jan 29, 2019 5.954 6.161 5.954 6.043 379,873 +0.11(+1.87%)
Jan 28, 2019 5.976 6.035 5.806 5.932 297,564 -0.18(-3.02%)
Jan 25, 2019 6.058 6.205 6.021 6.117 510,341 +0.21(+3.63%)
Jan 24, 2019 5.814 5.939 5.740 5.902 337,307 +0.09(+1.52%)
Jan 23, 2019 6.058 6.094 5.762 5.814 277,425 -0.22(-3.67%)
Jan 22, 2019 6.464 6.466 5.984 6.035 447,696 -0.51(-7.79%)
Jan 18, 2019 6.612 6.634 6.412 6.545 309,453 +0.02(+0.34%)
Jan 17, 2019 6.397 6.582 6.294 6.523 459,127 +0.07(+1.03%)
Jan 16, 2019 6.412 6.612 6.412 6.456 252,739 +0.04(+0.69%)
Jan 15, 2019 6.442 6.560 6.353 6.412 414,426 -0.02(-0.34%)
Jan 14, 2019 6.412 6.604 6.412 6.434 275,928 -0.05(-0.80%)
Jan 11, 2019 6.456 6.612 6.316 6.486 399,338 -0.03(-0.45%)
Jan 10, 2019 6.479 6.656 6.383 6.516 232,842 -0.07(-1.12%)
Jan 09, 2019 6.456 6.593 6.250 6.589 429,310 +0.24(+3.72%)
Jan 08, 2019 6.479 6.575 6.294 6.353 609,994 -0.01(-0.23%)
Jan 07, 2019 6.168 6.434 5.969 6.368 724,656 +0.23(+3.73%)
Jan 04, 2019 5.969 6.183 5.821 6.139 443,875 +0.34(+5.86%)
Jan 03, 2019 5.880 5.961 5.577 5.799 526,601 -0.07(-1.13%)
Jan 02, 2019 5.503 6.013 5.393 5.865 579,555 +0.24(+4.34%)
Dec 31, 2018 5.607 5.784 5.452 5.622 892,488 +0.01(+0.26%)
Dec 28, 2018 5.555 5.784 5.526 5.607 1,161,872 +0.05(+0.93%)
Dec 27, 2018 5.511 5.614 5.363 5.555 850,762 -0.01(-0.27%)
Dec 26, 2018 5.334 5.622 5.154 5.570 1,554,663 +0.35(+6.65%)
Dec 24, 2018 5.289 5.407 5.193 5.223 352,636 -0.13(-2.48%)
Dec 21, 2018 5.489 5.644 5.282 5.356 1,896,520 -0.15(-2.68%)
Dec 20, 2018 5.806 5.954 5.489 5.503 783,813 -0.36(-6.17%)
Dec 19, 2018 5.969 6.242 5.814 5.865 829,227 -0.10(-1.73%)
Dec 18, 2018 6.176 6.287 5.947 5.969 802,458 -0.19(-3.12%)
Dec 17, 2018 6.501 6.626 6.006 6.161 2,152,223 -0.34(-5.23%)
Dec 14, 2018 6.841 6.848 6.434 6.501 672,107 -0.42(-6.08%)
Dec 13, 2018 6.981 7.070 6.781 6.922 432,479 -0.07(-1.06%)
Dec 12, 2018 6.796 7.084 6.774 6.996 473,219 +0.35(+5.34%)
Dec 11, 2018 6.796 6.878 6.612 6.641 694,057 -0.04(-0.55%)
Dec 10, 2018 7.077 7.092 6.615 6.678 508,190 -0.51(-7.09%)
Dec 07, 2018 7.269 7.480 7.106 7.188 554,471 +0.12(+1.67%)
Dec 06, 2018 7.136 7.158 6.892 7.070 353,693 -0.21(-2.94%)
Dec 04, 2018 7.572 7.572 7.239 7.284 370,911 -0.30(-3.99%)
Dec 03, 2018 7.417 7.587 7.343 7.587 543,177 +0.35(+4.80%)
Nov 30, 2018 7.070 7.284 6.804 7.239 448,342 +0.11(+1.55%)
Nov 29, 2018 7.025 7.276 6.996 7.129 396,077 +0.13(+1.79%)
Nov 28, 2018 6.907 7.047 6.758 7.003 594,944 +0.09(+1.28%)
Nov 27, 2018 7.151 7.247 6.892 6.914 483,949 -0.30(-4.10%)
Nov 26, 2018 7.166 7.239 6.914 7.210 587,609 +0.13(+1.77%)
Nov 23, 2018 7.099 7.225 7.003 7.084 448,206 -0.24(-3.33%)
Nov 21, 2018 7.328 7.328 7.328 0 +0.30(+4.31%)
Nov 20, 2018 7.609 7.609 6.944 7.025 947,797 -0.69(-9.00%)
Nov 19, 2018 7.565 7.867 7.476 7.720 444,468 +0.22(+2.96%)
Nov 16, 2018 7.579 7.690 7.395 7.498 309,589 -0.07(-0.88%)
Nov 15, 2018 7.409 7.668 7.350 7.565 283,136 +0.11(+1.49%)
Nov 14, 2018 7.823 7.823 7.328 7.454 551,915 -0.08(-1.08%)
Nov 13, 2018 7.683 7.838 7.483 7.535 399,639 -0.18(-2.30%)
Nov 12, 2018 8.318 8.584 7.697 7.712 815,765 -0.46(-5.61%)
Nov 09, 2018 7.771 8.192 7.771 8.170 819,253 +0.24(+2.98%)
Nov 08, 2018 7.646 8.296 7.476 7.934 1,058,077 +0.62(+8.48%)
Nov 07, 2018 7.217 7.528 7.188 7.313 1,261,316 +0.44(+6.45%)
Nov 06, 2018 6.826 7.145 6.826 6.870 453,471 +0.04(+0.65%)
Nov 05, 2018 6.671 6.841 6.508 6.826 1,030,682 +0.25(+3.82%)
Nov 02, 2018 6.648 6.671 6.419 6.575 476,092 -0.06(-0.89%)
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.