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

Sandridge Energy Inc (NY: SD )

13.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 29, 2019 6.035 6.072 5.843 5.925 431,827 -0.06(-0.99%)
Mar 28, 2019 5.932 6.043 5.910 5.984 194,617 +0.01(+0.25%)
Mar 27, 2019 5.947 6.072 5.836 5.969 265,733 -0.01(-0.25%)
Mar 26, 2019 6.006 6.124 5.895 5.984 465,735 +0.07(+1.12%)
Mar 25, 2019 5.961 6.043 5.854 5.917 285,852 -0.07(-1.11%)
Mar 22, 2019 6.102 6.139 5.873 5.984 331,518 -0.20(-3.23%)
Mar 21, 2019 6.094 6.213 6.013 6.183 249,066 +0.06(+0.97%)
Mar 20, 2019 5.910 6.250 5.814 6.124 505,772 +0.20(+3.37%)
Mar 19, 2019 6.072 6.083 5.910 5.925 342,483 -0.12(-1.96%)
Mar 18, 2019 5.939 6.120 5.939 6.043 406,048 +0.10(+1.61%)
Mar 15, 2019 5.836 5.947 5.762 5.947 935,941 +0.12(+2.03%)
Mar 14, 2019 5.784 6.134 5.784 5.829 966,507 +0.05(+0.90%)
Mar 13, 2019 5.836 5.895 5.688 5.777 780,722 -0.03(-0.51%)
Mar 12, 2019 5.378 5.851 5.341 5.806 778,737 +0.50(+9.47%)
Mar 11, 2019 5.334 5.334 5.208 5.304 438,574 +0.04(+0.70%)
Mar 08, 2019 5.393 5.393 5.230 5.267 531,188 -0.21(-3.91%)
Mar 07, 2019 5.659 5.710 5.356 5.481 528,999 -0.17(-3.01%)
Mar 06, 2019 5.792 5.895 5.614 5.651 532,073 -0.16(-2.67%)
Mar 05, 2019 6.035 6.050 5.646 5.806 771,977 -0.33(-5.30%)
Mar 04, 2019 5.917 6.390 5.917 6.131 657,291 +0.29(+4.93%)
Mar 01, 2019 5.784 5.851 5.585 5.843 595,759 +0.10(+1.80%)
Feb 28, 2019 5.873 5.873 5.688 5.740 338,206 -0.11(-1.89%)
Feb 27, 2019 5.858 5.974 5.784 5.851 372,156 +0.01(+0.25%)
Feb 26, 2019 6.035 6.043 5.825 5.836 406,143 -0.18(-2.95%)
Feb 25, 2019 6.035 6.135 5.925 6.013 251,817 -0.07(-1.09%)
Feb 22, 2019 6.043 6.124 6.013 6.080 215,913 +0.09(+1.48%)
Feb 21, 2019 6.227 6.253 5.961 5.991 278,538 -0.18(-2.99%)
Feb 20, 2019 6.139 6.190 6.094 6.176 313,869 +0.04(+0.72%)
Feb 19, 2019 6.242 6.272 6.087 6.131 278,228 -0.11(-1.78%)
Feb 15, 2019 6.161 6.272 6.161 6.242 292,261 +0.16(+2.67%)
Feb 14, 2019 6.021 6.124 6.021 6.080 292,866 +0.02(+0.37%)
Feb 13, 2019 6.035 6.190 6.013 6.058 183,190 +0.04(+0.61%)
Feb 12, 2019 6.146 6.242 5.998 6.021 327,094 -0.03(-0.49%)
Feb 11, 2019 5.836 6.058 5.784 6.050 170,051 +0.13(+2.25%)
Feb 08, 2019 6.006 6.021 5.773 5.917 361,841 -0.10(-1.72%)
Feb 07, 2019 6.161 6.161 5.865 6.021 409,637 -0.18(-2.98%)
Feb 06, 2019 6.235 6.287 6.139 6.205 312,702 -0.07(-1.18%)
Feb 05, 2019 6.419 6.479 6.205 6.279 453,168 -0.14(-2.19%)
Feb 04, 2019 6.198 6.427 6.131 6.419 289,267 +0.21(+3.33%)
Feb 01, 2019 6.139 6.242 6.058 6.213 363,195 +0.09(+1.45%)
Jan 31, 2019 6.161 6.161 6.013 6.124 467,422 -0.03(-0.48%)
Jan 30, 2019 6.109 6.176 5.973 6.154 375,182 +0.11(+1.83%)
Jan 29, 2019 5.954 6.161 5.954 6.043 379,873 +0.11(+1.87%)
Jan 28, 2019 5.976 6.035 5.806 5.932 297,564 -0.18(-3.02%)
Jan 25, 2019 6.058 6.205 6.021 6.117 510,341 +0.21(+3.63%)
Jan 24, 2019 5.814 5.939 5.740 5.902 337,307 +0.09(+1.52%)
Jan 23, 2019 6.058 6.094 5.762 5.814 277,425 -0.22(-3.67%)
Jan 22, 2019 6.464 6.466 5.984 6.035 447,696 -0.51(-7.79%)
Jan 18, 2019 6.612 6.634 6.412 6.545 309,453 +0.02(+0.34%)
Jan 17, 2019 6.397 6.582 6.294 6.523 459,127 +0.07(+1.03%)
Jan 16, 2019 6.412 6.612 6.412 6.456 252,739 +0.04(+0.69%)
Jan 15, 2019 6.442 6.560 6.353 6.412 414,426 -0.02(-0.34%)
Jan 14, 2019 6.412 6.604 6.412 6.434 275,928 -0.05(-0.80%)
Jan 11, 2019 6.456 6.612 6.316 6.486 399,338 -0.03(-0.45%)
Jan 10, 2019 6.479 6.656 6.383 6.516 232,842 -0.07(-1.12%)
Jan 09, 2019 6.456 6.593 6.250 6.589 429,310 +0.24(+3.72%)
Jan 08, 2019 6.479 6.575 6.294 6.353 609,994 -0.01(-0.23%)
Jan 07, 2019 6.168 6.434 5.969 6.368 724,656 +0.23(+3.73%)
Jan 04, 2019 5.969 6.183 5.821 6.139 443,875 +0.34(+5.86%)
Jan 03, 2019 5.880 5.961 5.577 5.799 526,601 -0.07(-1.13%)
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.