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 31, 2020 0.6886 0.7079 0.6504 0.6879 210,985 +0.05(+8.33%)
Mar 30, 2020 0.7345 0.7345 0.6121 0.6350 355,972 -0.09(-12.63%)
Mar 27, 2020 0.7881 0.8035 0.6274 0.7269 368,178 -0.11(-13.64%)
Mar 26, 2020 0.9487 0.9487 0.7689 0.8416 323,419 -0.07(-7.56%)
Mar 25, 2020 0.6886 0.9640 0.6216 0.9105 500,710 +0.25(+37.62%)
Mar 24, 2020 0.6839 0.6962 0.5815 0.6616 428,383 +0.03(+5.45%)
Mar 23, 2020 0.6427 0.7039 0.6197 0.6274 315,382 +0.02(+2.53%)
Mar 20, 2020 0.6168 0.9028 0.6119 0.6119 1,547,864 -0.01(-1.83%)
Mar 19, 2020 0.6274 0.6547 0.6121 0.6233 450,317 -0.03(-4.15%)
Mar 18, 2020 0.6963 0.6963 0.6274 0.6504 256,060 -0.06(-8.63%)
Mar 17, 2020 0.6886 0.7422 0.6587 0.7118 340,311 +0.02(+3.15%)
Mar 16, 2020 0.7647 0.9028 0.6886 0.6901 635,257 -0.12(-14.92%)
Mar 13, 2020 0.8263 0.9181 0.7651 0.8110 421,764 +0.08(+10.46%)
Mar 12, 2020 0.8263 0.8799 0.7192 0.7342 311,482 -0.13(-15.08%)
Mar 11, 2020 0.9028 0.9794 0.8187 0.8646 449,351 -0.03(-3.42%)
Mar 10, 2020 0.9334 0.9411 0.8416 0.8952 451,733 +0.05(+5.41%)
Mar 09, 2020 1.125 1.125 0.5738 0.8493 1,748,026 -0.67(-43.94%)
Mar 06, 2020 1.538 1.637 1.461 1.515 299,561 -0.11(-6.60%)
Mar 05, 2020 1.653 1.660 1.507 1.622 512,774 -0.11(-6.19%)
Mar 04, 2020 1.729 1.737 1.553 1.729 414,557 +0.06(+3.67%)
Mar 03, 2020 1.668 1.783 1.630 1.668 537,708 +0.02(+0.93%)
Mar 02, 2020 1.607 1.668 1.546 1.653 390,680 +0.08(+4.85%)
Feb 28, 2020 1.584 1.622 1.546 1.576 667,478 -0.03(-1.91%)
Feb 27, 2020 1.676 1.699 1.471 1.607 372,159 -0.03(-1.87%)
Feb 26, 2020 1.591 1.665 1.576 1.637 423,810 +0.05(+3.38%)
Feb 25, 2020 1.591 1.622 1.576 1.584 192,434 -0.01(-0.48%)
Feb 24, 2020 1.660 1.660 1.546 1.591 388,899 -0.14(-7.96%)
Feb 21, 2020 1.760 1.760 1.676 1.729 383,600 -0.04(-2.16%)
Feb 20, 2020 1.790 1.836 1.722 1.767 348,110 -0.02(-0.86%)
Feb 19, 2020 1.729 1.821 1.729 1.783 384,970 +0.05(+2.64%)
Feb 18, 2020 1.852 1.875 1.729 1.737 449,723 -0.14(-7.35%)
Feb 14, 2020 1.951 1.966 1.844 1.875 168,993 -0.05(-2.39%)
Feb 13, 2020 1.913 1.943 1.875 1.920 161,487 +0.01(+0.40%)
Feb 12, 2020 1.882 1.924 1.813 1.913 356,830 +0.06(+3.31%)
Feb 11, 2020 1.966 2.020 1.844 1.852 282,494 -0.10(-5.10%)
Feb 10, 2020 2.081 2.081 1.943 1.951 381,433 -0.16(-7.61%)
Feb 07, 2020 2.096 2.135 2.058 2.112 311,977 -0.02(-1.08%)
Feb 06, 2020 2.227 2.230 2.058 2.135 417,749 -0.08(-3.46%)
Feb 05, 2020 2.051 2.227 2.050 2.211 488,197 +0.23(+11.58%)
Feb 04, 2020 2.028 2.058 1.943 1.982 401,826 +0.00(+0.00%)
Feb 03, 2020 1.951 2.058 1.897 1.982 332,531 +0.03(+1.57%)
Jan 31, 2020 2.043 2.043 1.882 1.951 337,463 -0.10(-4.85%)
Jan 30, 2020 2.005 2.066 1.966 2.051 244,120 +0.02(+1.13%)
Jan 29, 2020 2.096 2.104 2.020 2.028 264,104 -0.05(-2.57%)
Jan 28, 2020 2.081 2.135 2.051 2.081 219,607 +0.02(+1.12%)
Jan 27, 2020 2.104 2.123 2.012 2.058 528,408 -0.13(-5.94%)
Jan 24, 2020 2.272 2.272 2.119 2.188 376,673 -0.11(-4.67%)
Jan 23, 2020 2.257 2.334 2.158 2.295 504,827 +0.00(+0.00%)
Jan 22, 2020 2.357 2.357 2.295 2.295 370,111 -0.10(-4.15%)
Jan 21, 2020 2.594 2.594 2.395 2.395 442,539 -0.21(-8.21%)
Jan 17, 2020 2.816 2.816 2.601 2.609 254,339 -0.19(-6.83%)
Jan 16, 2020 2.793 2.839 2.762 2.800 217,866 +0.05(+1.67%)
Jan 15, 2020 2.869 2.869 2.716 2.754 263,150 -0.11(-4.00%)
Jan 14, 2020 2.869 2.930 2.793 2.869 241,459 -0.02(-0.53%)
Jan 13, 2020 2.953 2.953 2.860 2.885 236,775 -0.07(-2.33%)
Jan 10, 2020 3.053 3.053 2.930 2.953 250,810 -0.10(-3.26%)
Jan 09, 2020 3.068 3.068 2.907 3.053 323,717 -0.02(-0.75%)
Jan 08, 2020 3.244 3.244 2.961 3.076 722,306 -0.15(-4.74%)
Jan 07, 2020 3.282 3.282 3.191 3.229 312,241 -0.06(-1.86%)
Jan 06, 2020 3.259 3.328 3.175 3.290 238,874 +0.09(+2.87%)
Jan 03, 2020 3.275 3.374 3.168 3.198 255,908 -0.02(-0.71%)
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.