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 (%)
Aug 31, 2021 6.583 6.843 6.426 6.627 1,359,780 +0.01(+0.11%)
Aug 30, 2021 7.186 7.186 6.612 6.620 907,393 -0.51(-7.20%)
Aug 27, 2021 7.111 7.260 6.973 7.134 1,043,598 +0.19(+2.68%)
Aug 26, 2021 6.702 7.067 6.575 6.947 959,433 +0.24(+3.55%)
Aug 25, 2021 6.612 6.865 6.486 6.709 770,510 +0.10(+1.46%)
Aug 24, 2021 6.731 6.769 6.446 6.612 530,442 -0.01(-0.22%)
Aug 23, 2021 6.590 6.661 6.456 6.627 751,609 +0.27(+4.22%)
Aug 20, 2021 5.793 6.415 5.749 6.359 672,119 +0.48(+8.10%)
Aug 19, 2021 5.771 5.957 5.421 5.883 1,107,466 -0.09(-1.50%)
Aug 18, 2021 6.091 6.389 5.964 5.972 634,449 -0.16(-2.55%)
Aug 17, 2021 6.478 6.553 6.076 6.128 1,261,130 -0.33(-5.08%)
Aug 16, 2021 6.374 6.568 6.072 6.456 1,688,663 -0.07(-1.03%)
Aug 13, 2021 6.247 6.583 6.113 6.523 1,291,297 +0.19(+3.06%)
Aug 12, 2021 6.069 6.329 5.961 6.329 1,823,000 +0.22(+3.66%)
Aug 11, 2021 5.763 6.147 5.555 6.106 3,196,489 +0.65(+11.87%)
Aug 10, 2021 5.413 5.510 5.145 5.458 1,267,210 +0.04(+0.83%)
Aug 09, 2021 4.974 5.428 4.848 5.413 1,664,154 +0.44(+8.83%)
Aug 06, 2021 4.617 4.974 4.557 4.974 1,610,617 +0.54(+12.27%)
Aug 05, 2021 4.185 4.535 4.185 4.431 787,185 +0.27(+6.44%)
Aug 04, 2021 4.170 4.442 4.058 4.162 904,337 -0.08(-1.93%)
Aug 03, 2021 4.475 4.527 4.185 4.244 1,272,423 -0.26(-5.79%)
Aug 02, 2021 4.527 4.687 4.378 4.505 1,534,697 +0.05(+1.17%)
Jul 30, 2021 4.423 4.460 4.319 4.453 702,060 -0.01(-0.33%)
Jul 29, 2021 4.431 4.468 4.252 4.468 389,263 +0.11(+2.56%)
Jul 28, 2021 4.311 4.369 4.185 4.356 412,619 +0.04(+0.86%)
Jul 27, 2021 4.341 4.378 4.155 4.319 432,177 -0.04(-1.02%)
Jul 26, 2021 4.148 4.408 4.148 4.364 411,500 +0.22(+5.21%)
Jul 23, 2021 4.304 4.304 4.014 4.148 458,032 -0.13(-2.96%)
Jul 22, 2021 4.192 4.297 4.036 4.274 525,735 +0.08(+1.95%)
Jul 21, 2021 4.043 4.252 4.021 4.192 618,570 +0.25(+6.23%)
Jul 20, 2021 3.805 4.021 3.731 3.947 681,149 +0.19(+4.95%)
Jul 19, 2021 3.656 3.909 3.649 3.760 1,000,879 -0.03(-0.79%)
Jul 16, 2021 3.984 3.984 3.731 3.790 915,923 -0.15(-3.78%)
Jul 15, 2021 4.088 4.088 3.835 3.939 728,580 -0.14(-3.47%)
Jul 14, 2021 4.282 4.378 4.073 4.081 1,417,122 -0.22(-5.19%)
Jul 13, 2021 4.274 4.349 4.110 4.304 499,972 +0.06(+1.40%)
Jul 12, 2021 4.267 4.282 4.192 4.244 367,535 -0.07(-1.72%)
Jul 09, 2021 4.397 4.397 4.252 4.319 269,776 +0.05(+1.22%)
Jul 08, 2021 4.140 4.334 4.066 4.267 609,924 +0.04(+0.88%)
Jul 07, 2021 4.386 4.490 4.177 4.229 643,663 -0.18(-4.05%)
Jul 06, 2021 4.676 4.676 4.341 4.408 564,788 -0.25(-5.43%)
Jul 02, 2021 4.751 4.758 4.587 4.661 431,616 -0.10(-2.19%)
Jul 01, 2021 4.870 4.892 4.661 4.766 708,131 +0.09(+1.91%)
Jun 30, 2021 4.609 4.721 4.572 4.676 1,084,059 +0.11(+2.45%)
Jun 29, 2021 4.542 4.726 4.535 4.565 487,625 +0.01(+0.33%)
Jun 28, 2021 4.833 4.848 4.535 4.550 578,349 -0.29(-6.00%)
Jun 25, 2021 4.862 4.915 4.818 4.840 621,198 +0.01(+0.15%)
Jun 24, 2021 4.751 4.956 4.728 4.833 490,522 +0.09(+1.88%)
Jun 23, 2021 4.699 4.840 4.699 4.743 508,616 +0.06(+1.27%)
Jun 22, 2021 4.676 4.721 4.520 4.684 356,496 +0.02(+0.48%)
Jun 21, 2021 4.535 4.683 4.475 4.661 441,273 +0.16(+3.47%)
Jun 18, 2021 4.401 4.643 4.393 4.505 489,056 +0.05(+1.17%)
Jun 17, 2021 4.646 4.691 4.334 4.453 699,915 -0.24(-5.08%)
Jun 16, 2021 4.758 4.788 4.635 4.691 455,319 -0.07(-1.56%)
Jun 15, 2021 4.691 4.848 4.646 4.766 374,958 +0.11(+2.40%)
Jun 14, 2021 4.840 4.952 4.654 4.654 510,404 -0.09(-1.88%)
Jun 11, 2021 4.803 4.825 4.710 4.743 319,132 +0.04(+0.79%)
Jun 10, 2021 4.699 4.825 4.588 4.706 348,599 +0.09(+1.94%)
Jun 09, 2021 4.840 4.855 4.527 4.617 446,948 -0.19(-3.88%)
Jun 08, 2021 4.743 4.870 4.557 4.803 487,073 +0.08(+1.74%)
Jun 07, 2021 4.743 4.892 4.669 4.721 456,747 -0.01(-0.31%)
Jun 04, 2021 4.617 4.870 4.602 4.736 885,336 +0.19(+4.26%)
Jun 03, 2021 4.498 4.609 4.453 4.542 545,004 +0.01(+0.16%)
Jun 02, 2021 4.192 4.557 4.133 4.535 986,285 +0.36(+8.75%)
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.