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

Sandridge Energy Inc (NY: SD )

13.67 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2021 4.545 4.583 4.438 4.575 683,261 -0.02(-0.33%)
Jul 29, 2021 4.552 4.591 4.369 4.591 378,840 +0.11(+2.56%)
Jul 28, 2021 4.430 4.489 4.300 4.476 401,570 +0.04(+0.86%)
Jul 27, 2021 4.461 4.499 4.269 4.438 420,605 -0.05(-1.02%)
Jul 26, 2021 4.262 4.529 4.262 4.484 400,481 +0.22(+5.21%)
Jul 23, 2021 4.422 4.422 4.124 4.262 445,767 -0.13(-2.96%)
Jul 22, 2021 4.308 4.415 4.147 4.392 511,657 +0.08(+1.95%)
Jul 21, 2021 4.155 4.369 4.132 4.308 602,007 +0.25(+6.23%)
Jul 20, 2021 3.910 4.132 3.833 4.055 662,910 +0.19(+4.95%)
Jul 19, 2021 3.757 4.017 3.749 3.864 974,078 -0.03(-0.79%)
Jul 16, 2021 4.093 4.093 3.833 3.894 891,397 -0.15(-3.78%)
Jul 15, 2021 4.200 4.200 3.940 4.047 709,071 -0.15(-3.47%)
Jul 14, 2021 4.399 4.499 4.185 4.193 1,379,175 -0.23(-5.19%)
Jul 13, 2021 4.392 4.468 4.223 4.422 486,584 +0.06(+1.40%)
Jul 12, 2021 4.384 4.399 4.308 4.361 357,693 -0.08(-1.72%)
Jul 09, 2021 4.518 4.518 4.369 4.438 262,552 +0.05(+1.22%)
Jul 08, 2021 4.254 4.453 4.178 4.384 593,592 +0.04(+0.88%)
Jul 07, 2021 4.507 4.614 4.292 4.346 626,428 -0.18(-4.05%)
Jul 06, 2021 4.805 4.805 4.461 4.529 549,665 -0.26(-5.43%)
Jul 02, 2021 4.881 4.889 4.713 4.790 420,059 -0.11(-2.19%)
Jul 01, 2021 5.004 5.027 4.790 4.897 689,170 +0.09(+1.91%)
Jun 30, 2021 4.736 4.851 4.698 4.805 1,055,031 +0.11(+2.45%)
Jun 29, 2021 4.667 4.856 4.660 4.690 474,568 +0.02(+0.33%)
Jun 28, 2021 4.966 4.981 4.660 4.675 562,863 -0.30(-6.00%)
Jun 25, 2021 4.996 5.050 4.950 4.973 604,565 +0.01(+0.15%)
Jun 24, 2021 4.881 5.092 4.859 4.966 477,387 +0.09(+1.88%)
Jun 23, 2021 4.828 4.973 4.828 4.874 494,997 +0.06(+1.27%)
Jun 22, 2021 4.805 4.851 4.644 4.813 346,950 +0.02(+0.48%)
Jun 21, 2021 4.660 4.812 4.598 4.790 429,457 +0.16(+3.47%)
Jun 18, 2021 4.522 4.771 4.514 4.629 475,961 +0.05(+1.17%)
Jun 17, 2021 4.774 4.820 4.453 4.575 681,174 -0.24(-5.08%)
Jun 16, 2021 4.889 4.920 4.763 4.820 443,127 -0.08(-1.56%)
Jun 15, 2021 4.820 4.981 4.774 4.897 364,918 +0.11(+2.40%)
Jun 14, 2021 4.973 5.088 4.782 4.782 496,737 -0.09(-1.88%)
Jun 11, 2021 4.935 4.958 4.839 4.874 310,587 +0.04(+0.79%)
Jun 10, 2021 4.828 4.958 4.714 4.836 339,265 +0.09(+1.94%)
Jun 09, 2021 4.973 4.989 4.652 4.744 434,980 -0.19(-3.88%)
Jun 08, 2021 4.874 5.004 4.683 4.935 474,031 +0.08(+1.74%)
Jun 07, 2021 4.874 5.027 4.797 4.851 444,516 -0.02(-0.31%)
Jun 04, 2021 4.744 5.004 4.728 4.866 861,629 +0.20(+4.26%)
Jun 03, 2021 4.621 4.736 4.575 4.667 530,410 +0.01(+0.16%)
Jun 02, 2021 4.308 4.683 4.246 4.660 959,875 +0.37(+8.75%)
Jun 01, 2021 4.208 4.399 4.185 4.285 791,197 +0.22(+5.46%)
May 28, 2021 4.032 4.116 3.963 4.063 262,816 +0.05(+1.34%)
May 27, 2021 4.017 4.139 3.979 4.009 363,001 +0.01(+0.19%)
May 26, 2021 3.803 4.055 3.787 4.002 350,600 +0.20(+5.23%)
May 25, 2021 3.963 4.002 3.787 3.803 387,320 -0.18(-4.61%)
May 24, 2021 3.948 4.040 3.849 3.986 598,623 +0.05(+1.36%)
May 21, 2021 3.994 4.178 3.902 3.933 522,585 -0.05(-1.15%)
May 20, 2021 4.078 4.078 3.851 3.979 404,247 -0.06(-1.52%)
May 19, 2021 3.979 4.116 3.849 4.040 439,297 -0.04(-0.94%)
May 18, 2021 4.101 4.185 3.933 4.078 559,479 -0.02(-0.37%)
May 17, 2021 3.952 4.135 3.940 4.093 832,775 +0.21(+5.52%)
May 14, 2021 3.673 3.963 3.642 3.879 666,082 +0.29(+8.10%)
May 13, 2021 3.696 3.826 3.474 3.588 587,395 -0.16(-4.29%)
May 12, 2021 3.826 4.017 3.573 3.749 1,587,885 +0.35(+10.36%)
May 11, 2021 3.397 3.443 3.252 3.397 570,823 -0.08(-2.42%)
May 10, 2021 3.504 3.634 3.421 3.481 334,306 +0.04(+1.11%)
May 07, 2021 3.267 3.504 3.267 3.443 378,218 +0.15(+4.65%)
May 06, 2021 3.504 3.520 3.237 3.290 232,139 -0.15(-4.23%)
May 05, 2021 3.305 3.435 3.213 3.435 367,051 +0.21(+6.65%)
May 04, 2021 3.328 3.336 3.168 3.221 277,236 -0.11(-3.22%)
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.