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 (%)
Jun 30, 2021 4.774 4.890 4.735 4.843 1,046,657 +0.12(+2.45%)
Jun 29, 2021 4.705 4.895 4.697 4.728 470,801 +0.02(+0.33%)
Jun 28, 2021 5.005 5.021 4.697 4.712 558,395 -0.30(-6.00%)
Jun 25, 2021 5.036 5.090 4.990 5.013 599,766 +0.01(+0.15%)
Jun 24, 2021 4.921 5.133 4.897 5.005 473,598 +0.09(+1.88%)
Jun 23, 2021 4.867 5.013 4.867 4.913 491,069 +0.06(+1.27%)
Jun 22, 2021 4.843 4.890 4.681 4.851 344,196 +0.02(+0.48%)
Jun 21, 2021 4.697 4.851 4.635 4.828 426,049 +0.16(+3.47%)
Jun 18, 2021 4.558 4.809 4.550 4.666 472,183 +0.05(+1.17%)
Jun 17, 2021 4.813 4.859 4.489 4.612 675,767 -0.25(-5.08%)
Jun 16, 2021 4.928 4.959 4.801 4.859 439,610 -0.08(-1.56%)
Jun 15, 2021 4.859 5.021 4.813 4.936 362,022 +0.12(+2.40%)
Jun 14, 2021 5.013 5.129 4.820 4.820 492,794 -0.09(-1.88%)
Jun 11, 2021 4.974 4.998 4.878 4.913 308,122 +0.04(+0.79%)
Jun 10, 2021 4.867 4.998 4.752 4.874 336,572 +0.09(+1.94%)
Jun 09, 2021 5.013 5.028 4.689 4.782 431,528 -0.19(-3.88%)
Jun 08, 2021 4.913 5.044 4.720 4.974 470,268 +0.08(+1.74%)
Jun 07, 2021 4.913 5.067 4.836 4.890 440,988 -0.02(-0.31%)
Jun 04, 2021 4.782 5.044 4.766 4.905 854,791 +0.20(+4.26%)
Jun 03, 2021 4.658 4.774 4.612 4.705 526,200 +0.01(+0.16%)
Jun 02, 2021 4.342 4.720 4.280 4.697 952,257 +0.38(+8.75%)
Jun 01, 2021 4.242 4.435 4.219 4.319 784,918 +0.22(+5.46%)
May 28, 2021 4.064 4.149 3.995 4.095 260,730 +0.05(+1.34%)
May 27, 2021 4.049 4.172 4.010 4.041 360,120 +0.01(+0.19%)
May 26, 2021 3.833 4.088 3.818 4.034 347,817 +0.20(+5.23%)
May 25, 2021 3.995 4.034 3.818 3.833 384,246 -0.19(-4.61%)
May 24, 2021 3.980 4.072 3.879 4.018 593,872 +0.05(+1.36%)
May 21, 2021 4.026 4.211 3.933 3.964 518,438 -0.05(-1.15%)
May 20, 2021 4.111 4.111 3.882 4.010 401,038 -0.06(-1.52%)
May 19, 2021 4.010 4.149 3.879 4.072 435,811 -0.04(-0.94%)
May 18, 2021 4.134 4.219 3.964 4.111 555,038 -0.02(-0.37%)
May 17, 2021 3.983 4.169 3.972 4.126 826,166 +0.22(+5.52%)
May 14, 2021 3.702 3.995 3.671 3.910 660,795 +0.29(+8.10%)
May 13, 2021 3.725 3.856 3.501 3.617 582,733 -0.16(-4.29%)
May 12, 2021 3.856 4.049 3.602 3.779 1,575,283 +0.35(+10.36%)
May 11, 2021 3.424 3.471 3.278 3.424 566,293 -0.08(-2.42%)
May 10, 2021 3.532 3.663 3.448 3.509 331,653 +0.04(+1.11%)
May 07, 2021 3.293 3.532 3.293 3.471 375,216 +0.15(+4.65%)
May 06, 2021 3.532 3.548 3.262 3.316 230,296 -0.15(-4.23%)
May 05, 2021 3.332 3.463 3.239 3.463 364,138 +0.22(+6.65%)
May 04, 2021 3.355 3.363 3.193 3.247 275,036 -0.11(-3.22%)
May 03, 2021 3.208 3.378 3.153 3.355 303,580 +0.22(+7.14%)
Apr 30, 2021 3.270 3.309 3.085 3.131 317,540 -0.19(-5.80%)
Apr 29, 2021 3.378 3.447 3.216 3.324 281,913 -0.02(-0.46%)
Apr 28, 2021 3.216 3.393 3.216 3.339 434,483 +0.14(+4.34%)
Apr 27, 2021 3.016 3.208 3.008 3.201 344,585 +0.22(+7.51%)
Apr 26, 2021 3.031 3.062 2.923 2.977 356,610 -0.05(-1.78%)
Apr 23, 2021 2.861 3.046 2.800 3.031 363,440 +0.19(+6.50%)
Apr 22, 2021 2.884 2.923 2.815 2.846 178,402 -0.03(-1.07%)
Apr 21, 2021 2.776 2.908 2.753 2.877 316,962 +0.08(+3.04%)
Apr 20, 2021 2.854 2.854 2.753 2.792 265,083 -0.07(-2.43%)
Apr 19, 2021 2.854 2.915 2.807 2.861 174,598 +0.00(+0.00%)
Apr 16, 2021 2.938 2.938 2.846 2.861 262,304 -0.05(-1.85%)
Apr 15, 2021 3.000 3.017 2.869 2.915 407,259 -0.08(-2.83%)
Apr 14, 2021 2.838 3.000 2.838 3.000 768,407 +0.18(+6.28%)
Apr 13, 2021 2.776 2.830 2.722 2.823 226,379 +0.06(+2.23%)
Apr 12, 2021 2.884 2.884 2.699 2.761 493,356 -0.11(-3.76%)
Apr 09, 2021 2.877 2.916 2.861 2.869 182,044 -0.05(-1.85%)
Apr 08, 2021 2.977 2.977 2.846 2.923 238,892 -0.06(-2.07%)
Apr 07, 2021 3.008 3.070 2.946 2.985 180,841 -0.04(-1.28%)
Apr 06, 2021 3.031 3.108 3.000 3.023 217,435 +0.01(+0.26%)
Apr 05, 2021 3.100 3.100 2.992 3.016 271,840 -0.08(-2.49%)
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.