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

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 7:00 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 (%)
Feb 26, 2021 3.994 4.059 3.726 3.833 543,575 -0.20(-4.93%)
Feb 25, 2021 4.162 4.245 3.994 4.032 551,872 -0.10(-2.41%)
Feb 24, 2021 3.986 4.147 3.925 4.132 539,183 +0.16(+4.05%)
Feb 23, 2021 4.070 4.193 3.680 3.971 656,797 -0.17(-4.07%)
Feb 22, 2021 4.032 4.331 3.979 4.139 613,842 +0.12(+3.05%)
Feb 19, 2021 4.162 4.246 3.963 4.017 427,776 -0.15(-3.49%)
Feb 18, 2021 4.231 4.399 4.025 4.162 802,849 -0.19(-4.39%)
Feb 17, 2021 4.147 4.399 4.078 4.354 1,065,536 +0.21(+4.98%)
Feb 16, 2021 4.354 4.422 4.078 4.147 958,257 +0.11(+2.85%)
Feb 12, 2021 3.864 4.078 3.826 4.032 497,177 +0.15(+3.94%)
Feb 11, 2021 4.002 4.208 3.806 3.879 595,493 -0.15(-3.61%)
Feb 10, 2021 4.139 4.254 3.849 4.025 494,674 -0.10(-2.41%)
Feb 09, 2021 4.017 4.285 3.833 4.124 683,636 +0.05(+1.13%)
Feb 08, 2021 3.726 4.132 3.718 4.078 856,634 +0.46(+12.68%)
Feb 05, 2021 3.734 3.749 3.527 3.619 537,171 -0.01(-0.21%)
Feb 04, 2021 3.780 3.826 3.498 3.627 442,961 -0.18(-4.82%)
Feb 03, 2021 3.550 3.826 3.542 3.810 855,597 +0.31(+8.73%)
Feb 02, 2021 3.527 3.619 3.382 3.504 500,966 +0.12(+3.62%)
Feb 01, 2021 3.282 3.481 3.183 3.382 525,199 +0.15(+4.74%)
Jan 29, 2021 3.351 3.466 3.122 3.229 645,520 -0.12(-3.65%)
Jan 28, 2021 3.382 3.504 3.191 3.351 658,598 -0.13(-3.74%)
Jan 27, 2021 3.359 3.726 3.290 3.481 609,574 +0.05(+1.56%)
Jan 26, 2021 3.741 3.787 3.374 3.428 582,133 -0.24(-6.47%)
Jan 25, 2021 3.611 3.749 3.443 3.665 622,065 +0.07(+1.91%)
Jan 22, 2021 3.397 3.611 3.313 3.596 556,253 +0.15(+4.44%)
Jan 21, 2021 3.894 3.925 3.412 3.443 674,354 -0.44(-11.42%)
Jan 20, 2021 3.933 4.028 3.803 3.887 581,645 -0.02(-0.59%)
Jan 19, 2021 3.902 4.009 3.780 3.910 759,530 +0.08(+2.00%)
Jan 15, 2021 3.718 4.025 3.420 3.833 1,459,381 +0.11(+2.87%)
Jan 14, 2021 3.175 3.749 3.168 3.726 1,150,085 +0.58(+18.49%)
Jan 13, 2021 3.236 3.252 3.114 3.145 489,125 -0.07(-2.14%)
Jan 12, 2021 2.984 3.244 2.969 3.213 796,345 +0.30(+10.24%)
Jan 11, 2021 2.686 2.969 2.578 2.915 514,773 +0.23(+8.55%)
Jan 08, 2021 2.831 2.862 2.548 2.686 497,439 -0.15(-5.14%)
Jan 07, 2021 2.892 2.924 2.777 2.831 230,583 -0.04(-1.33%)
Jan 06, 2021 3.122 3.160 2.754 2.869 936,791 -0.08(-2.60%)
Jan 05, 2021 2.678 3.114 2.670 2.946 1,086,900 +0.32(+12.24%)
Jan 04, 2021 2.410 2.678 2.410 2.624 705,042 +0.25(+10.65%)
Dec 31, 2020 2.372 2.372 2.372 342,522 +0.02(+0.98%)
Dec 30, 2020 2.326 2.433 2.295 2.349 342,522 +0.02(+0.99%)
Dec 29, 2020 2.357 2.372 2.257 2.326 318,683 -0.04(-1.62%)
Dec 28, 2020 2.418 2.494 2.349 2.364 576,043 -0.05(-2.22%)
Dec 24, 2020 2.479 2.525 2.364 2.418 109,394 -0.06(-2.47%)
Dec 23, 2020 2.418 2.563 2.410 2.479 392,518 +0.05(+1.89%)
Dec 22, 2020 2.410 2.456 2.334 2.433 520,073 +0.02(+0.95%)
Dec 21, 2020 2.334 2.471 2.234 2.410 560,865 +0.00(+0.00%)
Dec 18, 2020 2.510 2.563 2.410 2.410 446,335 -0.15(-5.69%)
Dec 17, 2020 2.540 2.640 2.448 2.555 419,061 +0.02(+0.91%)
Dec 16, 2020 2.724 2.738 2.479 2.533 454,126 -0.14(-5.16%)
Dec 15, 2020 2.701 2.770 2.563 2.670 665,376 +0.04(+1.45%)
Dec 14, 2020 2.655 2.929 2.487 2.632 1,778,637 +0.25(+10.61%)
Dec 11, 2020 2.410 2.456 2.311 2.380 274,075 -0.05(-1.89%)
Dec 10, 2020 2.272 2.609 2.272 2.425 759,333 +0.14(+6.02%)
Dec 09, 2020 2.326 2.380 2.219 2.288 522,132 -0.02(-0.66%)
Dec 08, 2020 2.142 2.364 2.142 2.303 648,930 +0.17(+7.89%)
Dec 07, 2020 2.219 2.219 2.119 2.135 461,780 -0.11(-5.10%)
Dec 04, 2020 2.150 2.288 2.120 2.249 706,687 +0.15(+6.91%)
Dec 03, 2020 2.204 2.249 2.073 2.104 568,083 -0.10(-4.51%)
Dec 02, 2020 2.058 2.242 2.035 2.204 577,386 +0.14(+6.67%)
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.