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 (%)
Jun 30, 2020 0.9564 1.002 0.9487 0.9870 258,674 +0.03(+3.20%)
Jun 29, 2020 1.018 1.102 0.9487 0.9564 839,103 -0.05(-4.58%)
Jun 26, 2020 0.9487 1.033 0.9487 1.002 4,869,179 +0.04(+3.97%)
Jun 25, 2020 0.9334 0.9717 0.8493 0.9640 706,442 +0.01(+0.80%)
Jun 24, 2020 1.010 1.018 0.9334 0.9564 841,749 -0.07(-6.72%)
Jun 23, 2020 1.018 1.025 0.9564 1.025 792,778 +0.01(+0.75%)
Jun 22, 2020 1.033 1.041 0.9947 1.018 539,103 -0.02(-1.48%)
Jun 19, 2020 1.132 1.140 1.033 1.033 911,884 -0.10(-8.78%)
Jun 18, 2020 1.086 1.171 1.086 1.132 424,113 +0.04(+3.50%)
Jun 17, 2020 1.239 1.239 1.079 1.094 770,962 -0.11(-9.49%)
Jun 16, 2020 1.370 1.492 1.201 1.209 940,028 -0.08(-6.51%)
Jun 15, 2020 1.209 1.301 1.140 1.293 597,502 +0.02(+1.81%)
Jun 12, 2020 1.247 1.339 1.178 1.270 461,889 +0.06(+5.06%)
Jun 11, 2020 1.217 1.301 1.194 1.209 710,415 -0.15(-10.73%)
Jun 10, 2020 1.576 1.576 1.316 1.354 825,539 -0.28(-16.90%)
Jun 09, 2020 1.538 1.676 1.431 1.630 761,505 -0.02(-0.93%)
Jun 08, 2020 1.515 1.668 1.461 1.645 1,896,003 +0.27(+19.45%)
Jun 05, 2020 1.247 1.484 1.163 1.377 2,977,838 +0.21(+18.42%)
Jun 04, 2020 1.155 1.194 1.117 1.163 622,217 +0.01(+0.66%)
Jun 03, 2020 1.209 1.209 1.148 1.155 371,219 -0.02(-1.31%)
Jun 02, 2020 1.194 1.224 1.163 1.171 279,700 +0.01(+0.66%)
Jun 01, 2020 1.186 1.217 1.155 1.163 297,394 -0.05(-3.80%)
May 29, 2020 1.232 1.239 1.155 1.209 625,131 -0.03(-2.47%)
May 28, 2020 1.239 1.278 1.194 1.239 206,518 +0.02(+1.25%)
May 27, 2020 1.232 1.255 1.094 1.224 312,865 +0.01(+0.63%)
May 26, 2020 1.155 1.255 1.148 1.217 743,585 +0.09(+8.16%)
May 22, 2020 1.148 1.148 1.048 1.125 1,256,144 -0.03(-2.65%)
May 21, 2020 1.148 1.217 1.121 1.155 500,851 +0.00(+0.00%)
May 20, 2020 1.071 1.171 1.071 1.155 642,529 +0.05(+4.86%)
May 19, 2020 1.163 1.209 1.041 1.102 1,062,171 -0.10(-8.28%)
May 18, 2020 1.224 1.263 1.125 1.201 877,368 +0.06(+5.37%)
May 15, 2020 1.171 1.197 1.109 1.140 574,159 +0.02(+1.36%)
May 14, 2020 1.132 1.270 1.002 1.125 756,100 -0.02(-2.00%)
May 13, 2020 1.301 1.322 1.079 1.148 925,702 -0.12(-9.64%)
May 12, 2020 1.377 1.484 1.239 1.270 1,200,211 -0.14(-9.78%)
May 11, 2020 1.446 1.523 1.308 1.408 830,404 -0.03(-2.13%)
May 08, 2020 1.362 1.461 1.262 1.438 1,192,886 +0.16(+12.57%)
May 07, 2020 1.316 1.454 1.270 1.278 800,010 +0.00(+0.00%)
May 06, 2020 1.546 1.561 1.270 1.278 806,634 -0.22(-14.80%)
May 05, 2020 1.660 1.714 1.423 1.500 1,118,315 -0.09(-5.77%)
May 04, 2020 1.515 1.591 1.377 1.591 820,983 +0.08(+5.05%)
May 01, 2020 1.561 1.607 1.458 1.515 870,975 -0.01(-0.50%)
Apr 30, 2020 1.852 1.852 1.469 1.523 1,404,009 -0.27(-14.96%)
Apr 29, 2020 1.614 1.855 1.607 1.790 1,458,896 +0.18(+10.90%)
Apr 28, 2020 1.607 1.699 1.454 1.614 1,557,723 -0.02(-0.94%)
Apr 27, 2020 1.316 1.672 1.278 1.630 2,608,451 +0.40(+32.30%)
Apr 24, 2020 1.201 1.331 1.094 1.232 590,235 +0.05(+3.87%)
Apr 23, 2020 1.347 1.347 1.098 1.186 1,083,903 -0.10(-7.74%)
Apr 22, 2020 1.370 1.370 1.148 1.285 1,123,227 -0.11(-8.20%)
Apr 21, 2020 0.8875 1.438 0.8722 1.400 6,011,902 +0.57(+69.44%)
Apr 20, 2020 0.8493 0.9870 0.8034 0.8263 1,590,713 -0.09(-10.00%)
Apr 17, 2020 0.7881 0.9334 0.7881 0.9181 680,809 +0.14(+17.65%)
Apr 16, 2020 0.8799 0.8799 0.7651 0.7804 418,196 -0.08(-8.93%)
Apr 15, 2020 0.9411 0.9411 0.7651 0.8569 785,866 -0.08(-8.20%)
Apr 14, 2020 0.8799 1.086 0.8493 0.9334 1,389,116 +0.10(+11.93%)
Apr 13, 2020 0.6504 0.8952 0.6369 0.8340 1,880,140 +0.21(+33.04%)
Apr 09, 2020 0.6582 0.7384 0.6121 0.6269 740,930 -0.02(-2.46%)
Apr 08, 2020 0.6504 0.6733 0.6121 0.6427 348,532 +0.02(+3.69%)
Apr 07, 2020 0.6886 0.7269 0.6197 0.6198 392,218 -0.05(-7.12%)
Apr 06, 2020 0.6504 0.6683 0.5356 0.6673 327,563 +0.06(+10.71%)
Apr 03, 2020 0.6427 0.6625 0.5510 0.6028 477,965 -0.02(-3.93%)
Apr 02, 2020 0.6427 0.7039 0.6121 0.6274 429,437 +0.01(+2.16%)
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.