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

Sandridge Energy Inc (NY: SD )

14.55 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.862 8.869 7.944 8.198 1,759,629 -0.97(-10.60%)
Nov 29, 2021 9.548 9.621 9.116 9.170 629,175 -0.02(-0.17%)
Nov 26, 2021 8.970 9.286 8.638 9.185 1,353,080 -0.43(-4.49%)
Nov 24, 2021 9.201 9.679 9.201 9.617 629,627 +0.29(+3.14%)
Nov 23, 2021 9.209 9.509 9.089 9.324 940,541 +0.38(+4.22%)
Nov 22, 2021 9.024 9.340 8.846 8.946 950,455 -0.09(-1.02%)
Nov 19, 2021 9.016 9.255 8.808 9.039 1,036,733 -0.42(-4.48%)
Nov 18, 2021 10.06 9.525 9.394 9.463 1,665,399 -0.61(-6.05%)
Nov 17, 2021 10.38 10.49 9.988 10.07 998,662 -0.51(-4.81%)
Nov 16, 2021 10.64 10.68 10.33 10.58 1,017,168 -0.08(-0.72%)
Nov 15, 2021 10.80 10.83 10.20 10.66 1,849,373 -0.25(-2.26%)
Nov 12, 2021 10.94 11.56 10.80 10.91 2,002,743 -0.25(-2.21%)
Nov 11, 2021 9.995 11.32 9.802 11.15 1,546,826 +1.27(+12.88%)
Nov 10, 2021 10.43 9.880 2,357,587 -1.06(-9.66%)
Nov 09, 2021 10.47 11.01 10.13 10.94 1,458,072 +0.52(+4.96%)
Nov 08, 2021 10.30 10.74 10.30 10.42 1,017,273 +0.32(+3.13%)
Nov 05, 2021 9.702 10.16 9.324 10.10 998,753 +0.48(+4.97%)
Nov 04, 2021 9.949 10.18 9.422 9.625 834,566 -0.06(-0.64%)
Nov 03, 2021 9.910 10.22 9.525 9.687 1,035,908 -0.43(-4.27%)
Nov 02, 2021 10.45 10.45 9.833 10.12 785,305 -0.32(-3.03%)
Nov 01, 2021 10.01 10.51 10.42 10.43 1,554,708 +0.56(+5.70%)
Oct 29, 2021 9.818 10.02 9.482 9.872 617,949 +0.01(+0.08%)
Oct 28, 2021 9.317 9.895 9.317 9.864 493,882 +0.35(+3.65%)
Oct 27, 2021 9.687 10.29 9.371 9.517 1,004,213 -0.35(-3.59%)
Oct 26, 2021 9.841 9.988 9.872 1,102,541 +0.02(+0.23%)
Oct 25, 2021 9.725 10.06 9.502 9.849 1,609,214 +0.65(+7.04%)
Oct 22, 2021 8.985 9.209 8.815 9.201 587,631 +0.35(+3.92%)
Oct 21, 2021 9.340 9.340 8.816 8.854 911,560 -0.49(-5.28%)
Oct 20, 2021 8.661 9.425 8.568 9.347 953,901 +0.48(+5.39%)
Oct 19, 2021 9.139 9.178 8.568 8.869 1,148,576 -0.24(-2.62%)
Oct 18, 2021 8.970 9.625 8.939 9.108 1,158,630 +0.22(+2.52%)
Oct 15, 2021 9.571 9.702 8.854 8.885 1,108,348 -0.62(-6.57%)
Oct 14, 2021 9.718 9.795 9.317 9.509 1,051,992 +0.02(+0.24%)
Oct 13, 2021 9.533 9.625 9.116 9.486 1,204,441 -0.22(-2.30%)
Oct 12, 2021 9.664 9.849 9.301 9.710 1,485,923 -0.05(-0.55%)
Oct 11, 2021 10.80 10.99 9.702 9.764 1,076,702 -0.76(-7.25%)
Oct 08, 2021 10.48 10.67 10.26 10.53 1,098,985 +0.29(+2.86%)
Oct 07, 2021 9.640 10.27 9.340 10.23 1,003,278 +0.54(+5.57%)
Oct 06, 2021 10.17 10.26 9.671 9.694 1,071,236 -0.90(-8.52%)
Oct 05, 2021 10.84 11.22 10.39 10.60 1,568,574 +0.01(+0.07%)
Oct 04, 2021 10.80 11.40 10.36 10.59 1,794,770 +0.11(+1.03%)
Oct 01, 2021 10.03 10.77 9.949 10.48 1,098,827 +0.45(+4.46%)
Sep 30, 2021 9.826 10.18 9.216 10.03 2,040,999 +0.12(+1.24%)
Sep 29, 2021 9.656 10.00 9.401 9.910 1,100,656 -0.07(-0.70%)
Sep 28, 2021 10.54 10.97 9.802 9.980 2,467,462 -0.31(-3.00%)
Sep 27, 2021 9.317 10.64 9.317 10.29 2,192,985 +1.37(+15.30%)
Sep 24, 2021 8.784 9.409 8.784 8.923 958,091 +0.07(+0.78%)
Sep 23, 2021 8.576 8.993 8.453 8.854 1,079,012 +0.44(+5.22%)
Sep 22, 2021 8.345 8.804 8.299 8.414 930,810 +0.30(+3.71%)
Sep 21, 2021 8.468 8.545 8.014 8.113 657,834 -0.19(-2.32%)
Sep 20, 2021 8.252 8.714 7.921 8.306 1,465,850 -0.51(-5.77%)
Sep 17, 2021 9.131 9.209 8.769 8.815 804,273 -0.29(-3.22%)
Sep 16, 2021 9.247 9.471 8.993 9.108 1,148,707 -0.19(-1.99%)
Sep 15, 2021 8.707 9.640 8.669 9.293 2,288,166 +0.96(+11.47%)
Sep 14, 2021 8.800 8.815 8.221 8.337 892,999 -0.29(-3.40%)
Sep 13, 2021 8.144 8.931 8.113 8.630 2,178,971 +0.71(+8.96%)
Sep 10, 2021 7.936 7.975 7.697 7.921 849,856 +0.08(+0.98%)
Sep 09, 2021 7.728 7.944 7.643 7.844 852,751 +0.09(+1.19%)
Sep 08, 2021 7.712 7.990 7.689 7.751 871,058 +0.06(+0.80%)
Sep 07, 2021 7.689 7.944 7.566 7.689 799,188 -0.07(-0.89%)
Sep 03, 2021 7.527 7.921 7.466 7.759 1,232,487 +0.20(+2.65%)
Sep 02, 2021 7.080 7.612 7.080 7.558 1,310,392 +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.