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

Sandridge Energy Inc (NY: SD )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 6.210 6.210 6.061 6.173 463,712 -0.03(-0.48%)
Jan 30, 2019 6.158 6.225 6.020 6.203 372,204 +0.11(+1.83%)
Jan 29, 2019 6.002 6.210 6.002 6.091 376,859 +0.11(+1.87%)
Jan 28, 2019 6.024 6.084 5.853 5.979 295,202 -0.19(-3.02%)
Jan 25, 2019 6.106 6.255 6.069 6.166 506,291 +0.22(+3.63%)
Jan 24, 2019 5.860 5.987 5.786 5.950 334,630 +0.09(+1.52%)
Jan 23, 2019 6.106 6.143 5.808 5.860 275,223 -0.22(-3.67%)
Jan 22, 2019 6.516 6.518 6.032 6.084 444,143 -0.51(-7.79%)
Jan 18, 2019 6.664 6.687 6.463 6.597 306,997 +0.02(+0.34%)
Jan 17, 2019 6.449 6.635 6.344 6.575 455,483 +0.07(+1.03%)
Jan 16, 2019 6.463 6.664 6.463 6.508 250,733 +0.04(+0.69%)
Jan 15, 2019 6.493 6.612 6.404 6.463 411,137 -0.02(-0.34%)
Jan 14, 2019 6.463 6.657 6.463 6.486 273,738 -0.05(-0.80%)
Jan 11, 2019 6.508 6.664 6.367 6.538 396,169 -0.03(-0.45%)
Jan 10, 2019 6.530 6.709 6.434 6.568 230,994 -0.07(-1.12%)
Jan 09, 2019 6.508 6.646 6.300 6.642 425,903 +0.24(+3.72%)
Jan 08, 2019 6.530 6.627 6.344 6.404 605,153 -0.01(-0.23%)
Jan 07, 2019 6.218 6.486 6.017 6.419 718,905 +0.23(+3.73%)
Jan 04, 2019 6.017 6.233 5.868 6.188 440,352 +0.34(+5.86%)
Jan 03, 2019 5.927 6.009 5.622 5.845 522,422 -0.07(-1.13%)
Jan 02, 2019 5.548 6.061 5.436 5.912 574,955 +0.25(+4.34%)
Dec 31, 2018 5.652 5.830 5.495 5.667 885,404 +0.01(+0.26%)
Dec 28, 2018 5.600 5.830 5.570 5.652 1,152,651 +0.05(+0.93%)
Dec 27, 2018 5.555 5.659 5.406 5.600 844,009 -0.01(-0.27%)
Dec 26, 2018 5.376 5.667 5.195 5.615 1,542,324 +0.35(+6.65%)
Dec 24, 2018 5.332 5.451 5.235 5.265 349,837 -0.13(-2.48%)
Dec 21, 2018 5.533 5.689 5.324 5.399 1,881,468 -0.15(-2.68%)
Dec 20, 2018 5.853 6.002 5.533 5.548 777,593 -0.36(-6.17%)
Dec 19, 2018 6.017 6.292 5.860 5.912 822,646 -0.10(-1.73%)
Dec 18, 2018 6.225 6.337 5.994 6.017 796,089 -0.19(-3.12%)
Dec 17, 2018 6.553 6.679 6.054 6.210 2,135,142 -0.34(-5.23%)
Dec 14, 2018 6.895 6.903 6.486 6.553 666,773 -0.42(-6.08%)
Dec 13, 2018 7.037 7.126 6.836 6.977 429,047 -0.07(-1.06%)
Dec 12, 2018 6.851 7.141 6.828 7.052 469,463 +0.36(+5.34%)
Dec 11, 2018 6.851 6.933 6.664 6.694 688,549 -0.04(-0.55%)
Dec 10, 2018 7.134 7.148 6.667 6.731 504,157 -0.51(-7.09%)
Dec 07, 2018 7.327 7.539 7.163 7.245 550,071 +0.12(+1.67%)
Dec 06, 2018 7.193 7.215 6.947 7.126 350,886 -0.22(-2.94%)
Dec 04, 2018 7.632 7.632 7.297 7.342 367,967 -0.31(-3.99%)
Dec 03, 2018 7.476 7.647 7.402 7.647 538,866 +0.35(+4.80%)
Nov 30, 2018 7.126 7.342 6.858 7.297 444,784 +0.11(+1.55%)
Nov 29, 2018 7.081 7.335 7.052 7.186 392,934 +0.13(+1.79%)
Nov 28, 2018 6.962 7.104 6.812 7.059 590,222 +0.09(+1.28%)
Nov 27, 2018 7.208 7.305 6.947 6.970 480,108 -0.30(-4.10%)
Nov 26, 2018 7.223 7.297 6.970 7.268 582,946 +0.13(+1.77%)
Nov 23, 2018 7.156 7.282 7.059 7.141 444,649 -0.25(-3.33%)
Nov 21, 2018 7.387 7.387 7.387 0 +0.31(+4.31%)
Nov 20, 2018 7.670 7.670 7.000 7.081 940,275 -0.70(-9.00%)
Nov 19, 2018 7.625 7.930 7.536 7.781 440,940 +0.22(+2.96%)
Nov 16, 2018 7.640 7.752 7.454 7.558 307,131 -0.07(-0.88%)
Nov 15, 2018 7.469 7.729 7.409 7.625 280,889 +0.11(+1.49%)
Nov 14, 2018 7.886 7.886 7.387 7.513 547,535 -0.08(-1.08%)
Nov 13, 2018 7.744 7.901 7.543 7.595 396,467 -0.18(-2.30%)
Nov 12, 2018 8.385 8.653 7.759 7.774 809,290 -0.46(-5.61%)
Nov 09, 2018 7.834 8.258 7.834 8.236 812,751 +0.24(+2.98%)
Nov 08, 2018 7.707 8.362 7.536 7.997 1,049,679 +0.63(+8.48%)
Nov 07, 2018 7.275 7.588 7.245 7.372 1,251,305 +0.45(+6.45%)
Nov 06, 2018 6.880 7.202 6.880 6.925 449,872 +0.04(+0.65%)
Nov 05, 2018 6.724 6.895 6.560 6.880 1,022,502 +0.25(+3.82%)
Nov 02, 2018 6.702 6.724 6.471 6.627 472,314 -0.06(-0.89%)
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.