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 (%)
Sep 30, 2021 9.411 9.751 8.828 9.611 2,130,844 +0.12(+1.25%)
Sep 29, 2021 9.249 9.581 9.005 9.493 1,149,107 -0.07(-0.70%)
Sep 28, 2021 10.10 10.50 9.389 9.559 2,576,079 -0.30(-3.00%)
Sep 27, 2021 8.924 10.19 8.924 9.855 2,289,519 +1.31(+15.30%)
Sep 24, 2021 8.414 9.012 8.414 8.547 1,000,266 +0.07(+0.78%)
Sep 23, 2021 8.215 8.613 8.096 8.481 1,126,510 +0.42(+5.22%)
Sep 22, 2021 7.993 8.432 7.949 8.059 971,784 +0.29(+3.71%)
Sep 21, 2021 8.111 8.185 7.676 7.771 686,792 -0.18(-2.32%)
Sep 20, 2021 7.904 8.347 7.587 7.956 1,530,376 -0.49(-5.77%)
Sep 17, 2021 8.746 8.820 8.399 8.444 839,677 -0.28(-3.22%)
Sep 16, 2021 8.857 9.072 8.613 8.724 1,199,273 -0.18(-1.99%)
Sep 15, 2021 8.340 9.234 8.303 8.902 2,388,891 +0.92(+11.47%)
Sep 14, 2021 8.429 8.444 7.875 7.986 932,309 -0.28(-3.40%)
Sep 13, 2021 7.801 8.554 7.771 8.266 2,274,889 +0.68(+8.96%)
Sep 10, 2021 7.601 7.638 7.372 7.587 887,266 +0.07(+0.98%)
Sep 09, 2021 7.402 7.609 7.321 7.513 890,289 +0.09(+1.19%)
Sep 08, 2021 7.387 7.653 7.365 7.424 909,402 +0.06(+0.80%)
Sep 07, 2021 7.365 7.609 7.247 7.365 834,368 -0.07(-0.89%)
Sep 03, 2021 7.210 7.587 7.151 7.432 1,286,741 +0.19(+2.65%)
Sep 02, 2021 6.781 7.291 6.781 7.239 1,368,076 +0.54(+8.05%)
Sep 01, 2021 6.575 6.767 6.479 6.700 883,028 +0.13(+1.91%)
Aug 31, 2021 6.530 6.789 6.375 6.575 1,370,659 +0.01(+0.11%)
Aug 30, 2021 7.129 7.129 6.560 6.567 914,652 -0.51(-7.20%)
Aug 27, 2021 7.055 7.203 6.918 7.077 1,051,947 +0.18(+2.68%)
Aug 26, 2021 6.648 7.010 6.523 6.892 967,108 +0.24(+3.55%)
Aug 25, 2021 6.560 6.811 6.434 6.656 776,674 +0.10(+1.46%)
Aug 24, 2021 6.678 6.715 6.395 6.560 534,686 -0.01(-0.22%)
Aug 23, 2021 6.538 6.609 6.405 6.575 757,622 +0.27(+4.22%)
Aug 20, 2021 5.747 6.364 5.703 6.309 677,496 +0.47(+8.10%)
Aug 19, 2021 5.725 5.910 5.378 5.836 1,116,326 -0.09(-1.50%)
Aug 18, 2021 6.043 6.338 5.917 5.925 639,525 -0.16(-2.55%)
Aug 17, 2021 6.427 6.501 6.028 6.080 1,271,219 -0.33(-5.07%)
Aug 16, 2021 6.323 6.516 6.024 6.405 1,702,172 -0.07(-1.03%)
Aug 13, 2021 6.198 6.530 6.065 6.471 1,301,627 +0.19(+3.06%)
Aug 12, 2021 6.021 6.279 5.913 6.279 1,837,584 +0.22(+3.66%)
Aug 11, 2021 5.718 6.098 5.511 6.058 3,222,060 +0.64(+11.87%)
Aug 10, 2021 5.370 5.467 5.105 5.415 1,277,347 +0.04(+0.83%)
Aug 09, 2021 4.935 5.385 4.809 5.370 1,677,467 +0.44(+8.83%)
Aug 06, 2021 4.580 4.935 4.521 4.935 1,623,502 +0.54(+12.27%)
Aug 05, 2021 4.152 4.499 4.152 4.395 793,483 +0.27(+6.44%)
Aug 04, 2021 4.137 4.406 4.026 4.129 911,572 -0.08(-1.93%)
Aug 03, 2021 4.440 4.491 4.152 4.211 1,282,602 -0.26(-5.79%)
Aug 02, 2021 4.491 4.650 4.344 4.469 1,546,974 +0.05(+1.17%)
Jul 30, 2021 4.388 4.425 4.285 4.418 707,676 -0.01(-0.33%)
Jul 29, 2021 4.395 4.432 4.218 4.432 392,378 +0.11(+2.56%)
Jul 28, 2021 4.277 4.334 4.152 4.322 415,920 +0.04(+0.86%)
Jul 27, 2021 4.307 4.344 4.122 4.285 435,635 -0.04(-1.02%)
Jul 26, 2021 4.115 4.373 4.115 4.329 414,792 +0.21(+5.21%)
Jul 23, 2021 4.270 4.270 3.982 4.115 461,696 -0.13(-2.96%)
Jul 22, 2021 4.159 4.262 4.004 4.240 529,941 +0.08(+1.95%)
Jul 21, 2021 4.011 4.218 3.989 4.159 623,519 +0.24(+6.23%)
Jul 20, 2021 3.775 3.989 3.701 3.915 686,598 +0.18(+4.95%)
Jul 19, 2021 3.627 3.878 3.620 3.731 1,008,886 -0.03(-0.79%)
Jul 16, 2021 3.952 3.952 3.701 3.760 923,250 -0.15(-3.78%)
Jul 15, 2021 4.056 4.056 3.804 3.908 734,409 -0.14(-3.47%)
Jul 14, 2021 4.248 4.344 4.041 4.048 1,428,458 -0.22(-5.19%)
Jul 13, 2021 4.240 4.314 4.078 4.270 503,972 +0.06(+1.40%)
Jul 12, 2021 4.233 4.248 4.159 4.211 370,475 -0.07(-1.72%)
Jul 09, 2021 4.362 4.362 4.218 4.285 271,934 +0.05(+1.22%)
Jul 08, 2021 4.107 4.299 4.033 4.233 614,804 +0.04(+0.88%)
Jul 07, 2021 4.351 4.454 4.144 4.196 648,813 -0.18(-4.05%)
Jul 06, 2021 4.639 4.639 4.307 4.373 569,306 -0.25(-5.43%)
Jul 02, 2021 4.713 4.720 4.551 4.624 435,069 -0.10(-2.19%)
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.