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 (%)
Nov 30, 2021 8.791 8.799 7.881 8.133 1,773,706 -0.96(-10.60%)
Nov 29, 2021 9.472 9.545 9.044 9.097 634,208 -0.02(-0.17%)
Nov 26, 2021 8.898 9.212 8.569 9.113 1,363,904 -0.43(-4.49%)
Nov 24, 2021 9.128 9.602 9.128 9.541 634,664 +0.29(+3.14%)
Nov 23, 2021 9.136 9.434 9.017 9.250 948,065 +0.37(+4.22%)
Nov 22, 2021 8.952 9.266 8.776 8.875 958,059 -0.09(-1.02%)
Nov 19, 2021 8.944 9.181 8.738 8.967 1,045,027 -0.42(-4.48%)
Nov 18, 2021 9.985 9.449 9.319 9.388 1,678,722 -0.60(-6.05%)
Nov 17, 2021 10.30 10.41 9.908 9.992 1,006,651 -0.50(-4.81%)
Nov 16, 2021 10.56 10.60 10.25 10.50 1,025,306 -0.08(-0.72%)
Nov 15, 2021 10.71 10.75 10.11 10.57 1,864,168 -0.24(-2.26%)
Nov 12, 2021 10.85 11.47 10.71 10.82 2,018,765 -0.24(-2.21%)
Nov 11, 2021 9.916 11.23 9.725 11.06 1,559,201 +1.26(+12.88%)
Nov 10, 2021 10.34 9.801 2,376,448 -1.05(-9.66%)
Nov 09, 2021 10.38 10.92 10.05 10.85 1,469,736 +0.51(+4.96%)
Nov 08, 2021 10.21 10.66 10.21 10.34 1,025,412 +0.31(+3.13%)
Nov 05, 2021 9.625 10.08 9.250 10.02 1,006,743 +0.47(+4.97%)
Nov 04, 2021 9.870 10.10 9.347 9.549 841,243 -0.06(-0.64%)
Nov 03, 2021 9.832 10.14 9.449 9.610 1,044,196 -0.43(-4.27%)
Nov 02, 2021 10.37 10.37 9.755 10.04 791,588 -0.31(-3.03%)
Nov 01, 2021 9.931 10.42 10.34 10.35 1,567,146 +0.56(+5.70%)
Oct 29, 2021 9.740 9.939 9.407 9.794 622,892 +0.01(+0.08%)
Oct 28, 2021 9.243 9.816 9.243 9.786 497,833 +0.34(+3.65%)
Oct 27, 2021 9.610 10.21 9.296 9.442 1,012,246 -0.35(-3.59%)
Oct 26, 2021 9.763 9.908 9.794 1,111,362 +0.02(+0.23%)
Oct 25, 2021 9.648 9.984 9.426 9.771 1,622,088 +0.64(+7.04%)
Oct 22, 2021 8.914 9.136 8.745 9.128 592,332 +0.34(+3.92%)
Oct 21, 2021 9.266 9.266 8.746 8.784 918,853 -0.49(-5.28%)
Oct 20, 2021 8.592 9.350 8.500 9.273 961,533 +0.47(+5.39%)
Oct 19, 2021 9.067 9.105 8.500 8.799 1,157,765 -0.24(-2.62%)
Oct 18, 2021 8.898 9.549 8.868 9.036 1,167,899 +0.22(+2.52%)
Oct 15, 2021 9.495 9.625 8.784 8.814 1,117,214 -0.62(-6.57%)
Oct 14, 2021 9.640 9.717 9.243 9.434 1,060,408 +0.02(+0.24%)
Oct 13, 2021 9.457 9.549 9.044 9.411 1,214,077 -0.22(-2.30%)
Oct 12, 2021 9.587 9.771 9.227 9.633 1,497,810 -0.05(-0.55%)
Oct 11, 2021 10.71 10.90 9.625 9.686 1,085,316 -0.76(-7.25%)
Oct 08, 2021 10.40 10.59 10.18 10.44 1,107,777 +0.29(+2.86%)
Oct 07, 2021 9.564 10.18 9.266 10.15 1,011,304 +0.54(+5.57%)
Oct 06, 2021 10.09 10.18 9.595 9.618 1,079,806 -0.90(-8.52%)
Oct 05, 2021 10.75 11.13 10.31 10.51 1,581,123 +0.01(+0.07%)
Oct 04, 2021 10.71 11.31 10.28 10.51 1,809,128 +0.11(+1.03%)
Oct 01, 2021 9.954 10.68 9.870 10.40 1,107,617 +0.44(+4.46%)
Sep 30, 2021 9.748 10.10 9.143 9.954 2,057,327 +0.12(+1.25%)
Sep 29, 2021 9.579 9.924 9.327 9.832 1,109,461 -0.07(-0.70%)
Sep 28, 2021 10.46 10.88 9.725 9.901 2,487,202 -0.31(-3.00%)
Sep 27, 2021 9.243 10.56 9.243 10.21 2,210,528 +1.35(+15.30%)
Sep 24, 2021 8.715 9.334 8.715 8.852 965,756 +0.07(+0.78%)
Sep 23, 2021 8.508 8.921 8.386 8.784 1,087,644 +0.44(+5.22%)
Sep 22, 2021 8.279 8.734 8.233 8.347 938,257 +0.30(+3.71%)
Sep 21, 2021 8.401 8.478 7.951 8.049 663,097 -0.19(-2.32%)
Sep 20, 2021 8.187 8.645 7.858 8.240 1,477,577 -0.50(-5.77%)
Sep 17, 2021 9.059 9.136 8.699 8.745 810,708 -0.29(-3.22%)
Sep 16, 2021 9.174 9.396 8.921 9.036 1,157,897 -0.18(-1.99%)
Sep 15, 2021 8.638 9.564 8.600 9.220 2,306,472 +0.95(+11.47%)
Sep 14, 2021 8.730 8.745 8.156 8.271 900,144 -0.29(-3.40%)
Sep 13, 2021 8.080 8.860 8.049 8.562 2,196,403 +0.70(+8.96%)
Sep 10, 2021 7.873 7.911 7.636 7.858 856,655 +0.08(+0.98%)
Sep 09, 2021 7.666 7.881 7.582 7.781 859,573 +0.09(+1.19%)
Sep 08, 2021 7.651 7.927 7.628 7.689 878,027 +0.06(+0.80%)
Sep 07, 2021 7.628 7.881 7.506 7.628 805,582 -0.07(-0.89%)
Sep 03, 2021 7.468 7.858 7.406 7.697 1,242,347 +0.20(+2.65%)
Sep 02, 2021 7.024 7.552 7.024 7.498 1,320,876 +0.56(+8.05%)
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.