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

Sandridge Energy Inc (NY: SD )

13.39 -0.43 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 30, 2020 1.258 1.288 1.203 1.281 298,402 +0.01(+1.18%)
Oct 29, 2020 1.229 1.296 1.214 1.266 282,709 +0.01(+0.59%)
Oct 28, 2020 1.370 1.370 1.244 1.258 571,731 -0.14(-10.11%)
Oct 27, 2020 1.385 1.437 1.363 1.400 152,576 +0.01(+1.08%)
Oct 26, 2020 1.407 1.482 1.325 1.385 644,223 -0.04(-3.13%)
Oct 23, 2020 1.311 1.504 1.311 1.430 923,813 +0.13(+9.71%)
Oct 22, 2020 1.266 1.337 1.236 1.303 348,637 +0.04(+2.94%)
Oct 21, 2020 1.229 1.303 1.214 1.266 439,252 +0.04(+3.66%)
Oct 20, 2020 1.191 1.225 1.162 1.221 326,094 +0.04(+3.14%)
Oct 19, 2020 1.206 1.244 1.177 1.184 354,957 -0.04(-3.64%)
Oct 16, 2020 1.266 1.296 1.203 1.229 402,615 -0.04(-2.94%)
Oct 15, 2020 1.303 1.303 1.221 1.266 345,023 +0.02(+1.80%)
Oct 14, 2020 1.311 1.325 1.221 1.244 434,601 -0.04(-3.47%)
Oct 13, 2020 1.266 1.370 1.262 1.288 245,917 +0.04(+2.98%)
Oct 12, 2020 1.459 1.467 1.236 1.251 1,087,180 -0.16(-11.58%)
Oct 09, 2020 1.571 1.579 1.400 1.415 3,066,082 -0.07(-5.00%)
Oct 08, 2020 1.340 1.549 1.311 1.489 1,946,474 +0.18(+13.64%)
Oct 07, 2020 1.318 1.333 1.258 1.311 146,499 +0.01(+0.57%)
Oct 06, 2020 1.311 1.325 1.266 1.303 187,797 -0.01(-0.57%)
Oct 05, 2020 1.199 1.333 1.199 1.311 380,027 +0.11(+9.32%)
Oct 02, 2020 1.154 1.214 1.153 1.199 140,740 +0.01(+1.26%)
Oct 01, 2020 1.221 1.221 1.154 1.184 198,838 -0.04(-3.64%)
Sep 30, 2020 1.244 1.281 1.206 1.229 208,041 -0.01(-1.20%)
Sep 29, 2020 1.236 1.288 1.199 1.244 231,760 +0.02(+1.83%)
Sep 28, 2020 1.251 1.303 1.221 1.221 169,904 -0.01(-1.21%)
Sep 25, 2020 1.281 1.303 1.206 1.236 574,378 -0.04(-3.49%)
Sep 24, 2020 1.325 1.333 1.273 1.281 180,520 -0.07(-4.97%)
Sep 23, 2020 1.333 1.363 1.266 1.348 450,527 +0.01(+0.56%)
Sep 22, 2020 1.288 1.355 1.288 1.340 247,745 +0.05(+4.05%)
Sep 21, 2020 1.363 1.370 1.236 1.288 237,940 -0.11(-7.98%)
Sep 18, 2020 1.363 1.467 1.333 1.400 624,604 +0.03(+2.17%)
Sep 17, 2020 1.229 1.370 1.223 1.370 306,042 +0.10(+7.60%)
Sep 16, 2020 1.221 1.311 1.221 1.273 176,582 +0.05(+4.27%)
Sep 15, 2020 1.251 1.251 1.177 1.221 195,781 -0.01(-1.21%)
Sep 14, 2020 1.214 1.236 1.191 1.236 156,556 +0.02(+1.84%)
Sep 11, 2020 1.221 1.221 1.170 1.214 403,824 +0.01(+0.62%)
Sep 10, 2020 1.251 1.251 1.191 1.206 301,349 -0.04(-2.99%)
Sep 09, 2020 1.266 1.266 1.191 1.244 248,966 +0.01(+0.60%)
Sep 08, 2020 1.325 1.325 1.199 1.236 276,730 -0.10(-7.78%)
Sep 04, 2020 1.363 1.363 1.311 1.340 615,472 -0.01(-1.10%)
Sep 03, 2020 1.266 1.370 1.236 1.355 761,236 +0.08(+6.43%)
Sep 02, 2020 1.266 1.333 1.236 1.273 164,062 +0.01(+0.59%)
Sep 01, 2020 1.184 1.303 1.184 1.266 405,555 +0.09(+7.59%)
Aug 31, 2020 1.177 1.210 1.154 1.177 132,711 -0.01(-1.25%)
Aug 28, 2020 1.184 1.229 1.162 1.191 120,999 +0.00(+0.00%)
Aug 27, 2020 1.214 1.236 1.154 1.191 372,632 -0.01(-1.23%)
Aug 26, 2020 1.251 1.281 1.199 1.206 228,842 -0.07(-5.81%)
Aug 25, 2020 1.281 1.296 1.169 1.281 361,858 +0.04(+3.61%)
Aug 24, 2020 1.184 1.281 1.184 1.236 318,573 +0.06(+5.06%)
Aug 21, 2020 1.281 1.281 1.154 1.177 432,160 -0.07(-5.95%)
Aug 20, 2020 1.363 1.392 1.251 1.251 412,177 -0.12(-8.70%)
Aug 19, 2020 1.378 1.407 1.340 1.370 287,161 -0.02(-1.60%)
Aug 18, 2020 1.392 1.471 1.340 1.392 492,267 -0.01(-0.53%)
Aug 17, 2020 1.407 1.482 1.385 1.400 806,782 +0.01(+1.08%)
Aug 14, 2020 1.221 1.400 1.214 1.385 872,378 +0.15(+12.05%)
Aug 13, 2020 1.244 1.303 1.214 1.236 314,546 -0.03(-2.35%)
Aug 12, 2020 1.251 1.281 1.199 1.266 194,282 +0.03(+2.41%)
Aug 11, 2020 1.303 1.355 1.236 1.236 371,346 -0.07(-5.14%)
Aug 10, 2020 1.258 1.340 1.221 1.303 449,484 +0.04(+2.94%)
Aug 07, 2020 1.132 1.288 1.132 1.266 249,250 +0.10(+8.28%)
Aug 06, 2020 1.340 1.400 1.154 1.169 705,918 -0.15(-11.30%)
Aug 05, 2020 1.251 1.407 1.236 1.318 765,430 +0.11(+9.26%)
Aug 04, 2020 1.229 1.266 1.191 1.206 558,694 +0.01(+1.25%)
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.