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

Sandridge Energy Inc (NY: SD )

13.82 -0.12 (-0.86%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 7, 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 (%)
Nov 29, 2019 2.584 2.622 2.522 2.537 178,154 -0.07(-2.66%)
Nov 27, 2019 2.715 2.761 2.584 2.607 300,684 -0.11(-3.98%)
Nov 26, 2019 2.807 2.838 2.707 2.715 799,055 -0.12(-4.09%)
Nov 25, 2019 2.800 2.900 2.784 2.830 393,775 +0.03(+1.10%)
Nov 22, 2019 2.692 2.830 2.692 2.800 441,367 +0.15(+5.83%)
Nov 21, 2019 2.568 2.684 2.537 2.645 342,663 +0.07(+2.69%)
Nov 20, 2019 2.630 2.761 2.558 2.576 380,955 -0.05(-2.05%)
Nov 19, 2019 2.653 2.661 2.622 2.630 426,309 -0.02(-0.87%)
Nov 18, 2019 2.707 2.757 2.630 2.653 447,840 -0.12(-4.18%)
Nov 15, 2019 2.792 2.884 2.668 2.769 704,450 -0.09(-3.23%)
Nov 14, 2019 3.046 3.201 2.854 2.861 626,579 -0.19(-6.31%)
Nov 13, 2019 3.509 3.509 3.016 3.054 673,707 -0.52(-14.66%)
Nov 12, 2019 3.663 3.710 3.555 3.579 205,674 -0.06(-1.69%)
Nov 11, 2019 3.864 3.895 3.579 3.640 358,028 -0.31(-7.81%)
Nov 08, 2019 3.879 3.956 3.802 3.949 183,081 +0.02(+0.39%)
Nov 07, 2019 3.933 3.980 3.856 3.933 268,441 +0.07(+1.80%)
Nov 06, 2019 3.856 3.941 3.756 3.864 299,647 +0.01(+0.20%)
Nov 05, 2019 3.810 3.949 3.702 3.856 401,522 +0.05(+1.42%)
Nov 04, 2019 3.586 3.841 3.586 3.802 285,306 +0.29(+8.11%)
Nov 01, 2019 3.409 3.540 3.386 3.517 261,267 +0.14(+4.11%)
Oct 31, 2019 3.417 3.455 3.293 3.378 244,792 -0.05(-1.57%)
Oct 30, 2019 3.525 3.532 3.301 3.432 390,770 -0.08(-2.41%)
Oct 29, 2019 3.540 3.625 3.509 3.517 203,660 -0.08(-2.15%)
Oct 28, 2019 3.617 3.712 3.548 3.594 238,246 +0.02(+0.43%)
Oct 25, 2019 3.486 3.586 3.463 3.579 167,911 +0.07(+1.98%)
Oct 24, 2019 3.586 3.625 3.471 3.509 229,639 -0.06(-1.73%)
Oct 23, 2019 3.517 3.625 3.409 3.571 287,078 +0.05(+1.54%)
Oct 22, 2019 3.417 3.594 3.339 3.517 396,455 +0.17(+5.07%)
Oct 21, 2019 3.285 3.386 3.231 3.347 271,457 +0.05(+1.64%)
Oct 18, 2019 3.417 3.501 3.278 3.293 254,395 -0.14(-4.05%)
Oct 17, 2019 3.478 3.501 3.363 3.432 271,953 -0.04(-1.11%)
Oct 16, 2019 3.486 3.640 3.447 3.471 232,060 -0.02(-0.66%)
Oct 15, 2019 3.532 3.625 3.401 3.494 207,328 -0.03(-0.88%)
Oct 14, 2019 3.447 3.548 3.301 3.525 364,906 +0.03(+0.88%)
Oct 11, 2019 3.555 3.694 3.478 3.494 408,303 +0.00(+0.00%)
Oct 10, 2019 3.586 3.617 3.486 3.494 337,091 -0.05(-1.31%)
Oct 09, 2019 3.586 3.594 3.436 3.540 312,744 +0.02(+0.66%)
Oct 08, 2019 3.478 3.540 3.417 3.517 259,531 +0.04(+1.11%)
Oct 07, 2019 3.455 3.617 3.424 3.478 220,651 -0.01(-0.22%)
Oct 04, 2019 3.393 3.494 3.316 3.486 254,395 +0.10(+2.96%)
Oct 03, 2019 3.432 3.471 3.355 3.386 312,945 -0.06(-1.79%)
Oct 02, 2019 3.409 3.494 3.332 3.447 349,262 +0.01(+0.22%)
Oct 01, 2019 3.648 3.725 3.440 3.440 461,565 -0.19(-5.11%)
Sep 30, 2019 3.725 3.748 3.517 3.625 442,215 -0.12(-3.29%)
Sep 27, 2019 3.702 3.864 3.694 3.748 216,275 +0.00(+0.00%)
Sep 26, 2019 3.733 3.764 3.594 3.748 224,484 -0.02(-0.61%)
Sep 25, 2019 3.887 3.941 3.710 3.771 290,250 -0.15(-3.74%)
Sep 24, 2019 4.165 4.196 3.902 3.918 229,385 -0.29(-6.96%)
Sep 23, 2019 4.196 4.296 4.188 4.211 210,199 -0.05(-1.27%)
Sep 20, 2019 4.219 4.280 4.111 4.265 534,593 +0.05(+1.28%)
Sep 19, 2019 4.396 4.396 4.203 4.211 196,544 -0.16(-3.70%)
Sep 18, 2019 4.381 4.504 4.357 4.373 223,939 -0.09(-2.07%)
Sep 17, 2019 4.836 4.836 4.465 4.465 270,284 -0.39(-7.95%)
Sep 16, 2019 4.782 4.921 4.674 4.851 669,837 +0.30(+6.61%)
Sep 13, 2019 4.527 4.612 4.450 4.550 232,353 +0.07(+1.55%)
Sep 12, 2019 4.519 4.558 4.327 4.481 316,266 -0.12(-2.52%)
Sep 11, 2019 4.635 4.720 4.388 4.597 384,286 +0.05(+1.02%)
Sep 10, 2019 4.273 4.597 4.273 4.550 394,652 +0.30(+7.08%)
Sep 09, 2019 3.902 4.250 3.902 4.250 252,499 +0.39(+10.20%)
Sep 06, 2019 3.764 3.879 3.702 3.856 288,626 +0.08(+2.04%)
Sep 05, 2019 3.748 3.856 3.702 3.779 414,881 +0.09(+2.51%)
Sep 04, 2019 3.640 3.756 3.586 3.687 229,561 +0.10(+2.80%)
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.