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

Sandridge Energy Inc (NY: SD )

13.56 +0.14 (+1.06%)
Streaming Delayed Price Updated: 1:25 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 (%)
Oct 31, 2019 3.389 3.428 3.267 3.351 246,751 -0.05(-1.57%)
Oct 30, 2019 3.497 3.504 3.275 3.405 393,897 -0.08(-2.41%)
Oct 29, 2019 3.512 3.596 3.481 3.489 205,289 -0.08(-2.15%)
Oct 28, 2019 3.588 3.682 3.520 3.565 240,152 +0.02(+0.43%)
Oct 25, 2019 3.458 3.558 3.435 3.550 169,254 +0.07(+1.98%)
Oct 24, 2019 3.558 3.596 3.443 3.481 231,476 -0.06(-1.73%)
Oct 23, 2019 3.489 3.596 3.382 3.542 289,374 +0.05(+1.54%)
Oct 22, 2019 3.389 3.565 3.313 3.489 399,626 +0.17(+5.07%)
Oct 21, 2019 3.259 3.359 3.206 3.321 273,629 +0.05(+1.64%)
Oct 18, 2019 3.389 3.474 3.252 3.267 256,430 -0.14(-4.04%)
Oct 17, 2019 3.451 3.474 3.336 3.405 274,128 -0.04(-1.11%)
Oct 16, 2019 3.458 3.611 3.420 3.443 233,916 -0.02(-0.66%)
Oct 15, 2019 3.504 3.596 3.374 3.466 208,987 -0.03(-0.88%)
Oct 14, 2019 3.420 3.520 3.275 3.497 367,825 +0.03(+0.88%)
Oct 11, 2019 3.527 3.665 3.451 3.466 411,570 +0.00(+0.00%)
Oct 10, 2019 3.558 3.588 3.458 3.466 339,787 -0.05(-1.31%)
Oct 09, 2019 3.558 3.565 3.409 3.512 315,246 +0.02(+0.66%)
Oct 08, 2019 3.451 3.512 3.389 3.489 261,607 +0.04(+1.11%)
Oct 07, 2019 3.428 3.588 3.397 3.451 222,416 -0.01(-0.22%)
Oct 04, 2019 3.367 3.466 3.290 3.458 256,430 +0.10(+2.96%)
Oct 03, 2019 3.405 3.443 3.328 3.359 315,449 -0.06(-1.79%)
Oct 02, 2019 3.382 3.466 3.305 3.420 352,056 +0.01(+0.22%)
Oct 01, 2019 3.619 3.696 3.412 3.412 465,258 -0.18(-5.11%)
Sep 30, 2019 3.696 3.718 3.489 3.596 445,753 -0.12(-3.29%)
Sep 27, 2019 3.673 3.833 3.665 3.718 218,005 +0.00(+0.00%)
Sep 26, 2019 3.703 3.734 3.565 3.718 226,279 -0.02(-0.61%)
Sep 25, 2019 3.856 3.910 3.680 3.741 292,572 -0.15(-3.74%)
Sep 24, 2019 4.132 4.162 3.872 3.887 231,220 -0.29(-6.96%)
Sep 23, 2019 4.162 4.262 4.155 4.178 211,880 -0.05(-1.27%)
Sep 20, 2019 4.185 4.246 4.078 4.231 538,870 +0.05(+1.28%)
Sep 19, 2019 4.361 4.361 4.170 4.178 198,116 -0.16(-3.70%)
Sep 18, 2019 4.346 4.468 4.323 4.338 225,730 -0.09(-2.07%)
Sep 17, 2019 4.797 4.797 4.430 4.430 272,446 -0.38(-7.95%)
Sep 16, 2019 4.744 4.881 4.637 4.813 675,195 +0.30(+6.61%)
Sep 13, 2019 4.491 4.575 4.415 4.514 234,212 +0.07(+1.55%)
Sep 12, 2019 4.484 4.522 4.292 4.445 318,796 -0.11(-2.52%)
Sep 11, 2019 4.598 4.683 4.354 4.560 387,360 +0.05(+1.02%)
Sep 10, 2019 4.239 4.560 4.239 4.514 397,810 +0.30(+7.08%)
Sep 09, 2019 3.872 4.216 3.872 4.216 254,519 +0.39(+10.20%)
Sep 06, 2019 3.734 3.849 3.673 3.826 290,935 +0.08(+2.04%)
Sep 05, 2019 3.718 3.826 3.673 3.749 418,200 +0.09(+2.51%)
Sep 04, 2019 3.611 3.726 3.558 3.657 231,398 +0.10(+2.80%)
Sep 03, 2019 3.512 3.600 3.294 3.558 438,308 -0.02(-0.64%)
Aug 30, 2019 3.520 3.604 3.435 3.581 286,230 +0.06(+1.74%)
Aug 29, 2019 3.428 3.550 3.420 3.520 186,439 +0.14(+4.07%)
Aug 28, 2019 3.359 3.512 3.313 3.382 254,542 +0.05(+1.61%)
Aug 27, 2019 3.367 3.428 3.267 3.328 468,944 +0.01(+0.23%)
Aug 26, 2019 3.405 3.443 3.275 3.321 374,037 -0.06(-1.81%)
Aug 23, 2019 3.611 3.611 3.351 3.382 299,822 -0.26(-7.14%)
Aug 22, 2019 3.780 3.803 3.634 3.642 200,319 -0.11(-2.86%)
Aug 21, 2019 3.764 3.826 3.673 3.749 173,817 +0.02(+0.41%)
Aug 20, 2019 3.803 3.810 3.703 3.734 251,729 -0.08(-2.20%)
Aug 19, 2019 3.718 3.879 3.718 3.818 319,268 +0.10(+2.67%)
Aug 16, 2019 3.527 3.726 3.382 3.718 370,530 +0.20(+5.65%)
Aug 15, 2019 3.596 3.634 3.497 3.520 394,516 -0.11(-3.16%)
Aug 14, 2019 3.971 3.994 3.596 3.634 502,787 -0.39(-9.70%)
Aug 13, 2019 4.139 4.262 3.994 4.025 629,018 -0.12(-2.95%)
Aug 12, 2019 4.178 4.223 4.047 4.147 290,324 -0.05(-1.09%)
Aug 09, 2019 4.438 4.438 4.162 4.193 404,251 -0.14(-3.18%)
Aug 08, 2019 4.943 4.950 4.288 4.331 426,016 -0.19(-4.23%)
Aug 07, 2019 4.430 4.598 4.369 4.522 350,366 -0.05(-1.01%)
Aug 06, 2019 4.728 4.813 4.542 4.568 275,732 -0.12(-2.61%)
Aug 05, 2019 4.797 4.866 4.683 4.690 304,718 -0.22(-4.52%)
Aug 02, 2019 5.004 5.096 4.866 4.912 236,564 -0.10(-1.98%)
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.