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 (%)
Oct 30, 2020 1.248 1.278 1.193 1.271 300,790 +0.01(+1.18%)
Oct 29, 2020 1.219 1.285 1.204 1.256 284,970 +0.01(+0.59%)
Oct 28, 2020 1.359 1.359 1.234 1.248 576,305 -0.14(-10.11%)
Oct 27, 2020 1.374 1.426 1.352 1.389 153,796 +0.01(+1.08%)
Oct 26, 2020 1.396 1.470 1.315 1.374 649,377 -0.04(-3.12%)
Oct 23, 2020 1.300 1.492 1.300 1.418 931,203 +0.13(+9.71%)
Oct 22, 2020 1.256 1.326 1.226 1.293 351,426 +0.04(+2.94%)
Oct 21, 2020 1.219 1.293 1.204 1.256 442,766 +0.04(+3.66%)
Oct 20, 2020 1.182 1.215 1.152 1.212 328,703 +0.04(+3.14%)
Oct 19, 2020 1.197 1.234 1.167 1.175 357,796 -0.04(-3.64%)
Oct 16, 2020 1.256 1.285 1.193 1.219 405,836 -0.04(-2.94%)
Oct 15, 2020 1.293 1.293 1.212 1.256 347,783 +0.02(+1.80%)
Oct 14, 2020 1.300 1.315 1.212 1.234 438,078 -0.04(-3.47%)
Oct 13, 2020 1.256 1.359 1.252 1.278 247,885 +0.04(+2.98%)
Oct 12, 2020 1.448 1.455 1.226 1.241 1,095,877 -0.16(-11.58%)
Oct 09, 2020 1.559 1.566 1.389 1.404 3,090,610 -0.07(-5.00%)
Oct 08, 2020 1.330 1.537 1.301 1.477 1,962,045 +0.18(+13.64%)
Oct 07, 2020 1.308 1.322 1.248 1.300 147,671 +0.01(+0.57%)
Oct 06, 2020 1.300 1.315 1.256 1.293 189,300 -0.01(-0.57%)
Oct 05, 2020 1.189 1.322 1.189 1.300 383,067 +0.11(+9.32%)
Oct 02, 2020 1.145 1.204 1.143 1.189 141,866 +0.01(+1.26%)
Oct 01, 2020 1.212 1.212 1.145 1.175 200,428 -0.04(-3.64%)
Sep 30, 2020 1.234 1.271 1.197 1.219 209,705 -0.01(-1.20%)
Sep 29, 2020 1.226 1.278 1.189 1.234 233,614 +0.02(+1.83%)
Sep 28, 2020 1.241 1.293 1.212 1.212 171,263 -0.01(-1.21%)
Sep 25, 2020 1.271 1.293 1.197 1.226 578,973 -0.04(-3.49%)
Sep 24, 2020 1.315 1.322 1.263 1.271 181,964 -0.07(-4.97%)
Sep 23, 2020 1.322 1.352 1.256 1.337 454,132 +0.01(+0.56%)
Sep 22, 2020 1.278 1.345 1.278 1.330 249,727 +0.05(+4.05%)
Sep 21, 2020 1.352 1.359 1.226 1.278 239,844 -0.11(-7.98%)
Sep 18, 2020 1.352 1.455 1.322 1.389 629,601 +0.03(+2.17%)
Sep 17, 2020 1.219 1.359 1.214 1.359 308,491 +0.10(+7.60%)
Sep 16, 2020 1.212 1.300 1.212 1.263 177,995 +0.05(+4.27%)
Sep 15, 2020 1.241 1.241 1.167 1.212 197,347 -0.01(-1.21%)
Sep 14, 2020 1.204 1.226 1.182 1.226 157,809 +0.02(+1.84%)
Sep 11, 2020 1.212 1.212 1.160 1.204 407,054 +0.01(+0.62%)
Sep 10, 2020 1.241 1.241 1.182 1.197 303,760 -0.04(-2.99%)
Sep 09, 2020 1.256 1.256 1.182 1.234 250,957 +0.01(+0.60%)
Sep 08, 2020 1.315 1.315 1.189 1.226 278,944 -0.10(-7.78%)
Sep 04, 2020 1.352 1.352 1.300 1.330 620,396 -0.01(-1.10%)
Sep 03, 2020 1.256 1.359 1.226 1.344 767,325 +0.08(+6.43%)
Sep 02, 2020 1.256 1.322 1.226 1.263 165,374 +0.01(+0.59%)
Sep 01, 2020 1.175 1.293 1.175 1.256 408,799 +0.09(+7.60%)
Aug 31, 2020 1.167 1.200 1.145 1.167 133,773 -0.01(-1.25%)
Aug 28, 2020 1.175 1.219 1.152 1.182 121,967 +0.00(+0.00%)
Aug 27, 2020 1.204 1.226 1.145 1.182 375,613 -0.01(-1.24%)
Aug 26, 2020 1.241 1.271 1.189 1.197 230,672 -0.07(-5.81%)
Aug 25, 2020 1.271 1.285 1.160 1.271 364,753 +0.04(+3.61%)
Aug 24, 2020 1.175 1.271 1.175 1.226 321,122 +0.06(+5.06%)
Aug 21, 2020 1.271 1.271 1.145 1.167 435,617 -0.07(-5.95%)
Aug 20, 2020 1.352 1.381 1.241 1.241 415,474 -0.12(-8.70%)
Aug 19, 2020 1.367 1.396 1.330 1.359 289,458 -0.02(-1.60%)
Aug 18, 2020 1.381 1.459 1.330 1.381 496,206 -0.01(-0.53%)
Aug 17, 2020 1.396 1.470 1.374 1.389 813,236 +0.01(+1.08%)
Aug 14, 2020 1.212 1.389 1.204 1.374 879,357 +0.15(+12.05%)
Aug 13, 2020 1.234 1.293 1.204 1.226 317,062 -0.03(-2.35%)
Aug 12, 2020 1.241 1.271 1.189 1.256 195,837 +0.03(+2.41%)
Aug 11, 2020 1.293 1.344 1.226 1.226 374,317 -0.07(-5.14%)
Aug 10, 2020 1.248 1.330 1.212 1.293 453,080 +0.04(+2.94%)
Aug 07, 2020 1.123 1.278 1.123 1.256 251,244 +0.10(+8.28%)
Aug 06, 2020 1.330 1.389 1.145 1.160 711,566 -0.15(-11.30%)
Aug 05, 2020 1.241 1.396 1.226 1.308 771,553 +0.11(+9.26%)
Aug 04, 2020 1.219 1.256 1.182 1.197 563,163 +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.