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 (%)
Apr 30, 2019 6.285 6.285 6.166 6.225 579,149 -0.02(-0.36%)
Apr 29, 2019 6.225 6.322 6.173 6.247 353,287 +0.02(+0.36%)
Apr 26, 2019 6.240 6.373 5.897 6.225 757,287 -0.08(-1.30%)
Apr 25, 2019 6.441 6.478 6.277 6.307 268,350 -0.15(-2.31%)
Apr 24, 2019 6.508 6.545 6.389 6.456 465,597 -0.04(-0.69%)
Apr 23, 2019 6.404 6.627 6.367 6.501 455,735 +0.10(+1.63%)
Apr 22, 2019 6.203 6.404 6.136 6.396 632,740 +0.34(+5.66%)
Apr 18, 2019 6.143 6.143 5.964 6.054 495,413 -0.09(-1.45%)
Apr 17, 2019 6.166 6.314 6.113 6.143 261,816 +0.01(+0.24%)
Apr 16, 2019 6.173 6.173 6.032 6.128 228,143 -0.05(-0.84%)
Apr 15, 2019 6.240 6.329 6.143 6.180 274,288 -0.07(-1.07%)
Apr 12, 2019 6.262 6.374 6.162 6.247 470,434 +0.13(+2.19%)
Apr 11, 2019 6.158 6.255 6.084 6.113 233,815 -0.09(-1.44%)
Apr 10, 2019 6.136 6.292 6.128 6.203 442,063 +0.10(+1.59%)
Apr 09, 2019 6.262 6.262 6.099 6.106 414,383 -0.16(-2.61%)
Apr 08, 2019 6.166 6.307 6.136 6.270 471,727 +0.16(+2.68%)
Apr 05, 2019 6.002 6.106 5.964 6.106 581,764 +0.13(+2.12%)
Apr 04, 2019 5.883 6.002 5.830 5.979 192,617 +0.09(+1.52%)
Apr 03, 2019 6.046 6.091 5.875 5.890 300,030 -0.10(-1.74%)
Apr 02, 2019 6.069 6.091 5.957 5.994 370,329 -0.07(-1.23%)
Apr 01, 2019 6.032 6.128 5.972 6.069 483,272 +0.10(+1.62%)
Mar 29, 2019 6.084 6.121 5.890 5.972 428,400 -0.06(-0.99%)
Mar 28, 2019 5.979 6.091 5.957 6.032 193,072 +0.01(+0.25%)
Mar 27, 2019 5.994 6.121 5.883 6.017 263,624 -0.01(-0.25%)
Mar 26, 2019 6.054 6.173 5.942 6.032 462,039 +0.07(+1.12%)
Mar 25, 2019 6.009 6.091 5.901 5.964 283,583 -0.07(-1.11%)
Mar 22, 2019 6.151 6.188 5.920 6.032 328,887 -0.20(-3.23%)
Mar 21, 2019 6.143 6.262 6.061 6.233 247,090 +0.06(+0.97%)
Mar 20, 2019 5.957 6.300 5.860 6.173 501,758 +0.20(+3.37%)
Mar 19, 2019 6.121 6.132 5.957 5.972 339,765 -0.12(-1.96%)
Mar 18, 2019 5.987 6.169 5.987 6.091 402,826 +0.10(+1.61%)
Mar 15, 2019 5.883 5.994 5.808 5.994 928,513 +0.12(+2.03%)
Mar 14, 2019 5.830 6.184 5.830 5.875 958,837 +0.05(+0.90%)
Mar 13, 2019 5.883 5.942 5.734 5.823 774,525 -0.03(-0.51%)
Mar 12, 2019 5.421 5.897 5.384 5.853 772,557 +0.51(+9.47%)
Mar 11, 2019 5.376 5.376 5.250 5.346 435,093 +0.04(+0.70%)
Mar 08, 2019 5.436 5.436 5.272 5.309 526,972 -0.22(-3.91%)
Mar 07, 2019 5.704 5.756 5.399 5.525 524,800 -0.17(-3.01%)
Mar 06, 2019 5.838 5.942 5.659 5.696 527,850 -0.16(-2.67%)
Mar 05, 2019 6.084 6.099 5.692 5.853 765,850 -0.33(-5.30%)
Mar 04, 2019 5.964 6.441 5.964 6.180 652,074 +0.29(+4.93%)
Mar 01, 2019 5.830 5.897 5.629 5.890 591,030 +0.10(+1.80%)
Feb 28, 2019 5.920 5.920 5.734 5.786 335,521 -0.11(-1.89%)
Feb 27, 2019 5.905 6.021 5.830 5.897 369,202 +0.01(+0.25%)
Feb 26, 2019 6.084 6.091 5.871 5.883 402,920 -0.18(-2.95%)
Feb 25, 2019 6.084 6.184 5.972 6.061 249,819 -0.07(-1.09%)
Feb 22, 2019 6.091 6.173 6.061 6.128 214,200 +0.09(+1.48%)
Feb 21, 2019 6.277 6.303 6.009 6.039 276,327 -0.19(-2.99%)
Feb 20, 2019 6.188 6.240 6.143 6.225 311,378 +0.04(+0.72%)
Feb 19, 2019 6.292 6.322 6.136 6.180 276,019 -0.11(-1.78%)
Feb 15, 2019 6.210 6.322 6.210 6.292 289,942 +0.16(+2.67%)
Feb 14, 2019 6.069 6.173 6.069 6.128 290,542 +0.02(+0.37%)
Feb 13, 2019 6.084 6.240 6.061 6.106 181,736 +0.04(+0.61%)
Feb 12, 2019 6.195 6.292 6.046 6.069 324,498 -0.03(-0.49%)
Feb 11, 2019 5.883 6.106 5.830 6.099 168,702 +0.13(+2.25%)
Feb 08, 2019 6.054 6.069 5.819 5.964 358,969 -0.10(-1.72%)
Feb 07, 2019 6.210 6.210 5.912 6.069 406,386 -0.19(-2.98%)
Feb 06, 2019 6.285 6.337 6.188 6.255 310,220 -0.07(-1.18%)
Feb 05, 2019 6.471 6.530 6.255 6.329 449,571 -0.14(-2.19%)
Feb 04, 2019 6.247 6.478 6.180 6.471 286,971 +0.21(+3.33%)
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.