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

Sandridge Energy Inc (NY: SD )

13.91 -0.03 (-0.22%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 7, 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 (%)
Nov 29, 2019 2.495 2.532 2.435 2.450 184,520 -0.07(-2.66%)
Nov 27, 2019 2.621 2.666 2.495 2.517 311,429 -0.10(-3.98%)
Nov 26, 2019 2.710 2.740 2.614 2.621 827,608 -0.11(-4.09%)
Nov 25, 2019 2.703 2.800 2.688 2.733 407,846 +0.03(+1.10%)
Nov 22, 2019 2.599 2.733 2.599 2.703 457,139 +0.15(+5.83%)
Nov 21, 2019 2.480 2.591 2.450 2.554 354,908 +0.07(+2.69%)
Nov 20, 2019 2.539 2.666 2.470 2.487 394,568 -0.05(-2.05%)
Nov 19, 2019 2.562 2.569 2.532 2.539 441,543 -0.02(-0.87%)
Nov 18, 2019 2.614 2.662 2.539 2.562 463,843 -0.11(-4.18%)
Nov 15, 2019 2.696 2.785 2.576 2.673 729,623 -0.09(-3.23%)
Nov 14, 2019 2.941 3.090 2.755 2.763 648,969 -0.19(-6.31%)
Nov 13, 2019 3.388 3.388 2.912 2.949 697,781 -0.51(-14.66%)
Nov 12, 2019 3.537 3.582 3.433 3.455 213,023 -0.06(-1.69%)
Nov 11, 2019 3.731 3.760 3.455 3.515 370,822 -0.30(-7.81%)
Nov 08, 2019 3.745 3.820 3.671 3.813 189,624 +0.01(+0.39%)
Nov 07, 2019 3.798 3.842 3.723 3.798 278,034 +0.07(+1.80%)
Nov 06, 2019 3.723 3.805 3.626 3.731 310,355 +0.01(+0.20%)
Nov 05, 2019 3.678 3.813 3.574 3.723 415,870 +0.05(+1.42%)
Nov 04, 2019 3.463 3.708 3.463 3.671 295,502 +0.28(+8.11%)
Nov 01, 2019 3.291 3.418 3.269 3.396 270,603 +0.13(+4.11%)
Oct 31, 2019 3.299 3.336 3.180 3.261 253,540 -0.05(-1.57%)
Oct 30, 2019 3.403 3.410 3.187 3.314 404,734 -0.08(-2.41%)
Oct 29, 2019 3.418 3.500 3.388 3.396 210,938 -0.07(-2.15%)
Oct 28, 2019 3.492 3.584 3.425 3.470 246,759 +0.01(+0.43%)
Oct 25, 2019 3.366 3.463 3.343 3.455 173,911 +0.07(+1.98%)
Oct 24, 2019 3.463 3.500 3.351 3.388 237,845 -0.06(-1.73%)
Oct 23, 2019 3.396 3.500 3.291 3.448 297,336 +0.05(+1.53%)
Oct 22, 2019 3.299 3.470 3.224 3.396 410,622 +0.16(+5.07%)
Oct 21, 2019 3.172 3.269 3.120 3.232 281,158 +0.05(+1.64%)
Oct 18, 2019 3.299 3.381 3.165 3.180 263,486 -0.13(-4.05%)
Oct 17, 2019 3.358 3.381 3.247 3.314 281,671 -0.04(-1.11%)
Oct 16, 2019 3.366 3.515 3.329 3.351 240,352 -0.02(-0.66%)
Oct 15, 2019 3.410 3.500 3.284 3.373 214,737 -0.03(-0.88%)
Oct 14, 2019 3.329 3.425 3.187 3.403 377,945 +0.03(+0.88%)
Oct 11, 2019 3.433 3.567 3.358 3.373 422,894 +0.00(+0.00%)
Oct 10, 2019 3.463 3.492 3.366 3.373 349,136 -0.04(-1.31%)
Oct 09, 2019 3.463 3.470 3.317 3.418 323,920 +0.02(+0.66%)
Oct 08, 2019 3.358 3.418 3.299 3.396 268,805 +0.04(+1.11%)
Oct 07, 2019 3.336 3.492 3.306 3.358 228,536 -0.01(-0.22%)
Oct 04, 2019 3.276 3.373 3.202 3.366 263,486 +0.10(+2.96%)
Oct 03, 2019 3.314 3.351 3.239 3.269 324,128 -0.06(-1.79%)
Oct 02, 2019 3.291 3.373 3.217 3.329 361,742 +0.01(+0.22%)
Oct 01, 2019 3.522 3.597 3.321 3.321 478,059 -0.18(-5.11%)
Sep 30, 2019 3.597 3.619 3.396 3.500 458,017 -0.12(-3.29%)
Sep 27, 2019 3.574 3.731 3.567 3.619 224,003 +0.00(+0.00%)
Sep 26, 2019 3.604 3.634 3.470 3.619 232,505 -0.02(-0.61%)
Sep 25, 2019 3.753 3.805 3.582 3.641 300,622 -0.14(-3.74%)
Sep 24, 2019 4.021 4.051 3.768 3.783 237,582 -0.28(-6.96%)
Sep 23, 2019 4.051 4.148 4.043 4.066 217,710 -0.05(-1.27%)
Sep 20, 2019 4.073 4.133 3.969 4.118 553,697 +0.05(+1.28%)
Sep 19, 2019 4.244 4.244 4.058 4.066 203,567 -0.16(-3.70%)
Sep 18, 2019 4.229 4.349 4.207 4.222 231,941 -0.09(-2.07%)
Sep 17, 2019 4.669 4.669 4.311 4.311 279,942 -0.37(-7.95%)
Sep 16, 2019 4.617 4.751 4.512 4.684 693,773 +0.29(+6.61%)
Sep 13, 2019 4.371 4.453 4.297 4.393 240,656 +0.07(+1.55%)
Sep 12, 2019 4.364 4.401 4.177 4.326 327,567 -0.11(-2.52%)
Sep 11, 2019 4.475 4.557 4.237 4.438 398,018 +0.04(+1.02%)
Sep 10, 2019 4.125 4.438 4.125 4.393 408,755 +0.29(+7.08%)
Sep 09, 2019 3.768 4.103 3.768 4.103 261,522 +0.38(+10.20%)
Sep 06, 2019 3.634 3.745 3.574 3.723 298,940 +0.07(+2.04%)
Sep 05, 2019 3.619 3.723 3.574 3.649 429,706 +0.09(+2.51%)
Sep 04, 2019 3.515 3.626 3.463 3.559 237,764 +0.10(+2.80%)
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.