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

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 5.807 5.991 5.647 5.823 861,696 +0.02(+0.26%)
Dec 28, 2018 5.754 5.991 5.723 5.807 1,121,786 +0.05(+0.93%)
Dec 27, 2018 5.708 5.815 5.555 5.754 821,409 -0.02(-0.27%)
Dec 26, 2018 5.524 5.823 5.338 5.769 1,501,025 +0.36(+6.65%)
Dec 24, 2018 5.478 5.601 5.379 5.409 340,470 -0.14(-2.48%)
Dec 21, 2018 5.685 5.846 5.471 5.547 1,831,088 -0.15(-2.68%)
Dec 20, 2018 6.014 6.167 5.685 5.700 756,771 -0.37(-6.17%)
Dec 19, 2018 6.182 6.465 6.021 6.075 800,618 -0.11(-1.73%)
Dec 18, 2018 6.396 6.511 6.159 6.182 774,772 -0.20(-3.12%)
Dec 17, 2018 6.733 6.863 6.220 6.381 2,077,969 -0.35(-5.23%)
Dec 14, 2018 7.085 7.093 6.664 6.733 648,918 -0.44(-6.08%)
Dec 13, 2018 7.230 7.322 7.024 7.169 417,558 -0.08(-1.06%)
Dec 12, 2018 7.039 7.337 7.016 7.246 456,892 +0.37(+5.34%)
Dec 11, 2018 7.039 7.123 6.848 6.878 670,111 -0.04(-0.55%)
Dec 10, 2018 7.330 7.345 6.851 6.917 490,657 -0.53(-7.09%)
Dec 07, 2018 7.529 7.747 7.360 7.445 535,341 +0.12(+1.67%)
Dec 06, 2018 7.391 7.414 7.139 7.322 341,490 -0.22(-2.94%)
Dec 04, 2018 7.842 7.842 7.498 7.544 358,114 -0.31(-3.99%)
Dec 03, 2018 7.682 7.858 7.605 7.858 524,437 +0.36(+4.80%)
Nov 30, 2018 7.322 7.544 7.047 7.498 432,874 +0.11(+1.55%)
Nov 29, 2018 7.276 7.536 7.246 7.383 382,412 +0.13(+1.79%)
Nov 28, 2018 7.154 7.299 7.000 7.253 574,418 +0.09(+1.28%)
Nov 27, 2018 7.406 7.506 7.139 7.162 467,252 -0.31(-4.10%)
Nov 26, 2018 7.422 7.498 7.162 7.468 567,336 +0.13(+1.77%)
Nov 23, 2018 7.353 7.483 7.253 7.337 432,743 -0.25(-3.33%)
Nov 21, 2018 7.590 7.590 7.590 0 +0.31(+4.31%)
Nov 20, 2018 7.881 7.881 7.192 7.276 915,097 -0.72(-9.00%)
Nov 19, 2018 7.835 8.149 7.743 7.995 429,133 +0.23(+2.96%)
Nov 16, 2018 7.850 7.965 7.659 7.766 298,907 -0.07(-0.88%)
Nov 15, 2018 7.674 7.942 7.613 7.835 273,368 +0.11(+1.49%)
Nov 14, 2018 8.103 8.103 7.590 7.720 532,874 -0.08(-1.08%)
Nov 13, 2018 7.957 8.118 7.751 7.804 385,851 -0.18(-2.30%)
Nov 12, 2018 8.615 8.891 7.973 7.988 787,620 -0.47(-5.61%)
Nov 09, 2018 8.049 8.485 8.049 8.462 790,988 +0.24(+2.98%)
Nov 08, 2018 7.919 8.592 7.743 8.217 1,021,572 +0.64(+8.48%)
Nov 07, 2018 7.475 7.797 7.445 7.575 1,217,799 +0.46(+6.45%)
Nov 06, 2018 7.070 7.401 7.070 7.116 437,826 +0.05(+0.65%)
Nov 05, 2018 6.909 7.085 6.741 7.070 995,122 +0.26(+3.82%)
Nov 02, 2018 6.886 6.909 6.649 6.810 459,667 -0.06(-0.89%)
Nov 01, 2018 6.894 6.978 6.695 6.871 554,796 +0.02(+0.34%)
Oct 31, 2018 6.863 7.016 6.764 6.848 594,144 +0.08(+1.13%)
Oct 30, 2018 6.886 6.978 6.710 6.771 398,011 -0.18(-2.53%)
Oct 29, 2018 7.131 7.345 6.909 6.947 375,987 -0.15(-2.16%)
Oct 26, 2018 7.177 7.337 7.077 7.100 317,336 -0.17(-2.32%)
Oct 25, 2018 7.108 7.307 7.047 7.269 373,919 +0.20(+2.81%)
Oct 24, 2018 7.299 7.406 7.062 7.070 799,430 -0.25(-3.45%)
Oct 23, 2018 7.666 7.666 7.299 7.322 836,442 -0.47(-5.99%)
Oct 22, 2018 7.934 8.003 7.666 7.789 300,471 -0.20(-2.49%)
Oct 19, 2018 8.057 8.355 7.957 7.988 466,855 -0.08(-0.95%)
Oct 18, 2018 8.041 8.137 7.888 8.064 324,302 -0.08(-1.03%)
Oct 17, 2018 8.340 8.379 8.103 8.149 395,478 -0.24(-2.83%)
Oct 16, 2018 8.462 8.493 8.284 8.386 284,741 -0.05(-0.63%)
Oct 15, 2018 8.317 8.512 8.256 8.439 227,560 +0.08(+1.01%)
Oct 12, 2018 8.500 8.569 8.210 8.355 311,324 +0.02(+0.18%)
Oct 11, 2018 8.485 8.707 8.294 8.340 416,969 -0.21(-2.50%)
Oct 10, 2018 8.807 8.891 8.535 8.554 342,055 -0.28(-3.20%)
Oct 09, 2018 8.738 8.980 8.653 8.837 406,501 +0.11(+1.32%)
Oct 08, 2018 8.653 8.960 8.615 8.722 354,218 +0.02(+0.26%)
Oct 05, 2018 8.891 8.891 8.615 8.699 272,245 -0.16(-1.81%)
Oct 04, 2018 8.761 8.952 8.631 8.860 548,964 +0.08(+0.96%)
Oct 03, 2018 8.585 8.875 8.508 8.776 324,822 +0.24(+2.78%)
Oct 02, 2018 8.539 8.661 8.324 8.539 320,419 +0.01(+0.09%)
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.