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

Sandridge Energy Inc (NY: SD )

13.59 +0.17 (+1.27%)
Streaming Delayed Price Updated: 1:40 PM 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, 2020 2.043 2.043 1.882 1.951 337,463 -0.10(-4.85%)
Jan 30, 2020 2.005 2.066 1.966 2.051 244,120 +0.02(+1.13%)
Jan 29, 2020 2.096 2.104 2.020 2.028 264,104 -0.05(-2.57%)
Jan 28, 2020 2.081 2.135 2.051 2.081 219,607 +0.02(+1.12%)
Jan 27, 2020 2.104 2.123 2.012 2.058 528,408 -0.13(-5.94%)
Jan 24, 2020 2.272 2.272 2.119 2.188 376,673 -0.11(-4.67%)
Jan 23, 2020 2.257 2.334 2.158 2.295 504,827 +0.00(+0.00%)
Jan 22, 2020 2.357 2.357 2.295 2.295 370,111 -0.10(-4.15%)
Jan 21, 2020 2.594 2.594 2.395 2.395 442,539 -0.21(-8.21%)
Jan 17, 2020 2.816 2.816 2.601 2.609 254,339 -0.19(-6.83%)
Jan 16, 2020 2.793 2.839 2.762 2.800 217,866 +0.05(+1.67%)
Jan 15, 2020 2.869 2.869 2.716 2.754 263,150 -0.11(-4.00%)
Jan 14, 2020 2.869 2.930 2.793 2.869 241,459 -0.02(-0.53%)
Jan 13, 2020 2.953 2.953 2.860 2.885 236,775 -0.07(-2.33%)
Jan 10, 2020 3.053 3.053 2.930 2.953 250,810 -0.10(-3.26%)
Jan 09, 2020 3.068 3.068 2.907 3.053 323,717 -0.02(-0.75%)
Jan 08, 2020 3.244 3.244 2.961 3.076 722,306 -0.15(-4.74%)
Jan 07, 2020 3.282 3.282 3.191 3.229 312,241 -0.06(-1.86%)
Jan 06, 2020 3.259 3.328 3.175 3.290 238,874 +0.09(+2.87%)
Jan 03, 2020 3.275 3.374 3.168 3.198 255,908 -0.02(-0.71%)
Jan 02, 2020 3.290 3.351 3.183 3.221 268,729 -0.02(-0.71%)
Dec 31, 2019 3.282 3.321 3.238 3.244 405,427 -0.02(-0.70%)
Dec 30, 2019 3.145 3.351 3.145 3.267 589,662 +0.12(+3.89%)
Dec 27, 2019 3.236 3.275 3.129 3.145 174,613 -0.07(-2.14%)
Dec 26, 2019 3.168 3.267 3.168 3.213 218,683 +0.05(+1.69%)
Dec 24, 2019 3.160 3.206 3.129 3.160 84,562 +0.01(+0.24%)
Dec 23, 2019 3.106 3.198 3.106 3.152 235,874 +0.03(+0.98%)
Dec 20, 2019 3.175 3.221 3.106 3.122 564,618 -0.05(-1.69%)
Dec 19, 2019 3.183 3.267 3.168 3.175 326,771 +0.02(+0.48%)
Dec 18, 2019 3.137 3.206 3.076 3.160 783,326 +0.03(+0.98%)
Dec 17, 2019 3.129 3.198 3.068 3.129 455,662 +0.00(+0.00%)
Dec 16, 2019 3.183 3.229 3.114 3.129 449,423 +0.01(+0.25%)
Dec 13, 2019 3.007 3.129 3.007 3.122 884,699 +0.10(+3.29%)
Dec 12, 2019 2.915 3.030 2.900 3.022 351,210 +0.12(+4.22%)
Dec 11, 2019 2.930 2.969 2.877 2.900 144,931 -0.02(-0.79%)
Dec 10, 2019 2.885 2.946 2.869 2.923 277,454 +0.06(+2.14%)
Dec 09, 2019 2.816 2.885 2.785 2.862 351,835 +0.03(+1.08%)
Dec 06, 2019 2.670 2.846 2.663 2.831 251,594 +0.19(+7.25%)
Dec 05, 2019 2.693 2.731 2.640 2.640 175,789 -0.01(-0.29%)
Dec 04, 2019 2.617 2.678 2.600 2.647 387,524 +0.08(+2.98%)
Dec 03, 2019 2.533 2.601 2.448 2.571 342,244 -0.02(-0.88%)
Dec 02, 2019 2.502 2.601 2.494 2.594 275,112 +0.08(+3.04%)
Nov 29, 2019 2.563 2.601 2.502 2.517 179,579 -0.07(-2.66%)
Nov 27, 2019 2.693 2.739 2.563 2.586 303,090 -0.11(-3.98%)
Nov 26, 2019 2.785 2.816 2.686 2.693 805,447 -0.11(-4.09%)
Nov 25, 2019 2.777 2.877 2.762 2.808 396,925 +0.03(+1.10%)
Nov 22, 2019 2.670 2.808 2.670 2.777 444,898 +0.15(+5.83%)
Nov 21, 2019 2.548 2.663 2.517 2.624 345,405 +0.07(+2.69%)
Nov 20, 2019 2.609 2.739 2.538 2.555 384,003 -0.05(-2.05%)
Nov 19, 2019 2.632 2.640 2.601 2.609 429,720 -0.02(-0.87%)
Nov 18, 2019 2.686 2.735 2.609 2.632 451,422 -0.11(-4.18%)
Nov 15, 2019 2.770 2.862 2.647 2.747 710,085 -0.09(-3.23%)
Nov 14, 2019 3.022 3.175 2.831 2.839 631,592 -0.19(-6.31%)
Nov 13, 2019 3.481 3.481 2.992 3.030 679,097 -0.52(-14.66%)
Nov 12, 2019 3.634 3.680 3.527 3.550 207,319 -0.06(-1.69%)
Nov 11, 2019 3.833 3.864 3.550 3.611 360,893 -0.31(-7.81%)
Nov 08, 2019 3.849 3.925 3.772 3.917 184,546 +0.02(+0.39%)
Nov 07, 2019 3.902 3.948 3.826 3.902 270,589 +0.07(+1.80%)
Nov 06, 2019 3.826 3.910 3.726 3.833 302,044 +0.01(+0.20%)
Nov 05, 2019 3.780 3.917 3.673 3.826 404,734 +0.05(+1.42%)
Nov 04, 2019 3.558 3.810 3.558 3.772 287,589 +0.28(+8.11%)
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.