Skip to main content

Sandridge Energy Inc (NY: SD )

14.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.82 13.88 13.66 13.88 215,259 +0.18(+1.28%)
Oct 30, 2023 13.88 14.04 13.62 13.71 182,584 -0.21(-1.51%)
Oct 27, 2023 13.93 13.94 13.71 13.92 207,203 +0.00(+0.00%)
Oct 26, 2023 13.74 13.96 13.61 13.92 338,127 +0.05(+0.38%)
Oct 25, 2023 13.81 14.02 13.75 13.87 210,813 +0.00(+0.00%)
Oct 24, 2023 14.10 14.10 13.85 13.87 226,743 -0.13(-0.94%)
Oct 23, 2023 14.08 14.16 13.94 14.00 244,225 -0.25(-1.72%)
Oct 20, 2023 14.36 14.41 14.20 14.24 281,073 -0.16(-1.09%)
Oct 19, 2023 14.34 14.54 14.30 14.40 224,910 -0.04(-0.30%)
Oct 18, 2023 14.45 14.53 14.35 14.44 192,079 +0.04(+0.30%)
Oct 17, 2023 14.29 14.50 14.29 14.40 216,305 +0.11(+0.80%)
Oct 16, 2023 14.37 14.46 14.21 14.29 351,766 +0.04(+0.31%)
Oct 13, 2023 13.99 14.30 13.99 14.24 363,620 +0.49(+3.57%)
Oct 12, 2023 13.87 13.87 13.65 13.75 237,482 +0.04(+0.26%)
Oct 11, 2023 13.68 13.84 13.61 13.72 456,665 -0.11(-0.76%)
Oct 10, 2023 13.81 13.92 13.73 13.82 175,955 +0.02(+0.13%)
Oct 09, 2023 13.54 13.82 13.48 13.80 350,773 +0.65(+4.93%)
Oct 06, 2023 12.95 13.31 12.67 13.16 456,152 +0.30(+2.32%)
Oct 05, 2023 12.68 12.94 12.65 12.86 429,410 +0.07(+0.55%)
Oct 04, 2023 13.01 13.09 12.70 12.79 495,610 -0.42(-3.18%)
Oct 03, 2023 12.95 13.23 12.86 13.21 388,607 +0.09(+0.67%)
Oct 02, 2023 13.63 13.72 13.01 13.12 443,059 -0.60(-4.34%)
Sep 29, 2023 13.87 13.87 13.65 13.72 311,334 -0.13(-0.95%)
Sep 28, 2023 13.86 14.01 13.81 13.85 412,358 -0.01(-0.06%)
Sep 27, 2023 13.68 13.98 13.58 13.86 438,136 +0.42(+3.13%)
Sep 26, 2023 13.34 13.62 13.34 13.44 313,791 -0.08(-0.58%)
Sep 25, 2023 13.35 13.57 13.40 13.52 362,988 +0.16(+1.18%)
Sep 22, 2023 13.52 13.61 13.35 13.36 286,573 +0.01(+0.07%)
Sep 21, 2023 13.45 13.50 13.22 13.35 468,617 -0.16(-1.17%)
Sep 20, 2023 13.50 13.74 13.46 13.51 291,325 -0.07(-0.52%)
Sep 19, 2023 13.76 13.88 13.51 13.58 255,933 -0.04(-0.26%)
Sep 18, 2023 13.80 13.95 13.58 13.61 378,897 -0.21(-1.52%)
Sep 15, 2023 14.12 14.21 13.76 13.82 944,587 -0.40(-2.83%)
Sep 14, 2023 14.58 14.74 14.10 14.22 642,202 -0.21(-1.46%)
Sep 13, 2023 14.79 14.79 14.35 14.43 251,685 -0.28(-1.90%)
Sep 12, 2023 14.42 14.82 14.33 14.72 282,735 +0.50(+3.51%)
Sep 11, 2023 14.57 14.58 14.15 14.22 256,435 -0.31(-2.11%)
Sep 08, 2023 14.30 14.53 14.22 14.52 270,501 +0.31(+2.16%)
Sep 07, 2023 14.26 14.37 14.18 14.22 382,950 -0.04(-0.31%)
Sep 06, 2023 14.28 14.39 14.01 14.26 278,969 +0.02(+0.12%)
Sep 05, 2023 14.42 14.54 14.24 14.24 247,628 -0.13(-0.91%)
Sep 01, 2023 14.16 14.42 14.09 14.37 297,932 +0.37(+2.63%)
Aug 31, 2023 14.14 14.14 13.94 14.01 237,117 +0.00(+0.00%)
Aug 30, 2023 13.87 14.01 13.83 14.01 218,904 +0.16(+1.14%)
Aug 29, 2023 13.80 13.97 13.59 13.85 281,231 +0.05(+0.38%)
Aug 28, 2023 13.72 13.96 13.64 13.80 226,627 +0.19(+1.42%)
Aug 25, 2023 13.53 13.76 13.37 13.60 330,375 +0.09(+0.65%)
Aug 24, 2023 13.56 13.72 13.47 13.52 280,624 -0.18(-1.34%)
Aug 23, 2023 13.73 13.84 13.49 13.70 291,611 -0.17(-1.20%)
Aug 22, 2023 14.03 14.16 13.85 13.87 215,146 -0.17(-1.19%)
Aug 21, 2023 14.13 14.30 13.94 14.03 193,537 +0.02(+0.13%)
Aug 18, 2023 13.83 14.15 13.83 14.01 412,343 +0.00(+0.00%)
Aug 17, 2023 14.02 14.11 13.88 14.01 287,457 +0.21(+1.52%)
Aug 16, 2023 14.01 14.16 13.80 13.80 246,578 -0.19(-1.38%)
Aug 15, 2023 14.10 14.22 13.94 14.00 265,066 -0.32(-2.20%)
Aug 14, 2023 14.30 14.37 14.14 14.31 209,998 -0.20(-1.39%)
Aug 11, 2023 14.41 14.62 14.40 14.51 194,739 +0.04(+0.30%)
Aug 10, 2023 14.54 14.69 14.36 14.47 235,385 -0.14(-0.95%)
Aug 09, 2023 14.68 14.94 14.52 14.61 500,524 +0.28(+1.94%)
Aug 08, 2023 14.05 14.35 13.85 14.33 303,978 +0.02(+0.12%)
Aug 07, 2023 14.18 14.45 13.96 14.31 336,053 +0.21(+1.48%)
Aug 04, 2023 14.55 14.59 14.10 14.10 346,280 -0.24(-1.70%)
Aug 03, 2023 14.57 14.81 13.95 14.35 414,907 -0.14(-0.96%)
Aug 02, 2023 14.79 14.89 14.38 14.49 308,149 -0.42(-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.