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

Sandridge Energy Inc (NY: SD )

13.42 -0.33 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2019 5.157 5.333 5.134 5.165 239,969 -0.01(-0.15%)
Jul 30, 2019 4.950 5.241 4.851 5.172 304,470 +0.25(+5.13%)
Jul 29, 2019 5.004 5.042 4.881 4.920 335,691 -0.09(-1.83%)
Jul 26, 2019 5.012 5.055 4.950 5.012 225,716 +0.00(+0.00%)
Jul 25, 2019 5.065 5.180 4.966 5.012 398,705 -0.05(-0.91%)
Jul 24, 2019 4.989 5.180 4.989 5.057 188,183 +0.02(+0.46%)
Jul 23, 2019 4.859 5.065 4.851 5.034 234,064 +0.17(+3.46%)
Jul 22, 2019 4.943 5.073 4.866 4.866 586,417 -0.08(-1.55%)
Jul 19, 2019 4.874 4.973 4.852 4.943 175,136 +0.05(+0.94%)
Jul 18, 2019 4.866 4.927 4.855 4.897 186,347 +0.01(+0.16%)
Jul 17, 2019 5.034 5.057 4.866 4.889 536,780 -0.18(-3.62%)
Jul 16, 2019 5.302 5.363 5.012 5.073 913,441 -0.23(-4.33%)
Jul 15, 2019 5.348 5.348 5.188 5.302 324,710 -0.02(-0.43%)
Jul 12, 2019 5.241 5.356 5.188 5.325 312,500 +0.08(+1.61%)
Jul 11, 2019 5.318 5.341 5.218 5.241 122,837 -0.06(-1.15%)
Jul 10, 2019 5.195 5.318 5.130 5.302 291,922 +0.17(+3.28%)
Jul 09, 2019 5.111 5.149 4.996 5.134 150,392 +0.02(+0.30%)
Jul 08, 2019 5.096 5.203 5.050 5.119 207,840 -0.02(-0.45%)
Jul 05, 2019 4.943 5.203 4.943 5.142 233,558 +0.18(+3.70%)
Jul 03, 2019 5.080 5.088 4.943 4.958 164,157 -0.11(-2.11%)
Jul 02, 2019 5.264 5.264 5.027 5.065 234,669 -0.21(-4.06%)
Jul 01, 2019 5.341 5.509 5.233 5.279 265,157 -0.02(-0.29%)
Jun 28, 2019 5.019 5.471 5.012 5.295 981,024 +0.28(+5.49%)
Jun 27, 2019 4.874 5.019 4.843 5.019 314,781 +0.15(+2.98%)
Jun 26, 2019 4.759 4.912 4.721 4.874 266,235 +0.18(+3.75%)
Jun 25, 2019 4.843 4.859 4.606 4.698 432,555 -0.17(-3.46%)
Jun 24, 2019 4.989 5.012 4.851 4.866 283,886 -0.14(-2.75%)
Jun 21, 2019 4.889 5.004 4.836 5.004 460,582 +0.11(+2.35%)
Jun 20, 2019 4.843 4.927 4.813 4.889 206,893 +0.14(+2.90%)
Jun 19, 2019 4.744 4.828 4.663 4.751 262,203 +0.01(+0.16%)
Jun 18, 2019 4.667 4.767 4.648 4.744 317,821 +0.10(+2.14%)
Jun 17, 2019 4.529 4.690 4.484 4.644 430,249 +0.09(+2.02%)
Jun 14, 2019 4.744 4.790 4.537 4.552 254,993 -0.18(-3.72%)
Jun 13, 2019 4.759 4.782 4.606 4.728 287,774 +0.08(+1.81%)
Jun 12, 2019 4.751 4.759 4.614 4.644 332,219 -0.15(-3.19%)
Jun 11, 2019 4.912 5.004 4.759 4.797 332,075 -0.06(-1.26%)
Jun 10, 2019 4.973 5.073 4.859 4.859 185,760 -0.08(-1.70%)
Jun 07, 2019 4.897 5.042 4.889 4.943 293,941 +0.06(+1.25%)
Jun 06, 2019 4.943 5.012 4.721 4.881 360,378 -0.05(-1.09%)
Jun 05, 2019 5.272 5.325 4.874 4.935 533,996 -0.36(-6.79%)
Jun 04, 2019 5.333 5.409 5.233 5.295 364,274 +0.02(+0.44%)
Jun 03, 2019 5.310 5.341 5.157 5.272 376,008 +0.00(+0.00%)
May 31, 2019 5.386 5.471 5.246 5.272 429,998 -0.22(-4.04%)
May 30, 2019 5.608 5.616 5.463 5.494 452,967 -0.10(-1.78%)
May 29, 2019 5.685 5.685 5.486 5.593 499,722 -0.18(-3.18%)
May 28, 2019 6.121 6.121 5.731 5.777 697,392 -0.34(-5.51%)
May 24, 2019 6.197 6.259 6.021 6.113 339,032 -0.05(-0.87%)
May 23, 2019 6.205 6.312 6.014 6.167 816,817 -0.19(-3.01%)
May 22, 2019 6.595 6.702 6.297 6.358 332,263 -0.24(-3.71%)
May 21, 2019 6.618 6.741 6.534 6.603 309,642 -0.05(-0.80%)
May 20, 2019 6.702 6.833 6.649 6.657 308,258 -0.10(-1.47%)
May 17, 2019 6.855 6.927 6.748 6.756 331,713 -0.15(-2.21%)
May 16, 2019 7.062 7.150 6.886 6.909 223,694 -0.13(-1.85%)
May 15, 2019 6.756 7.093 6.664 7.039 353,815 +0.20(+2.91%)
May 14, 2019 6.465 6.878 6.465 6.840 957,126 +0.40(+6.18%)
May 13, 2019 6.450 6.676 6.423 6.442 423,129 -0.04(-0.59%)
May 10, 2019 6.251 6.511 6.167 6.481 475,481 +0.22(+3.55%)
May 09, 2019 6.251 6.312 5.983 6.259 763,834 -0.13(-2.04%)
May 08, 2019 6.366 6.496 6.340 6.389 1,024,034 +0.02(+0.36%)
May 07, 2019 6.297 6.381 6.243 6.366 378,886 -0.02(-0.36%)
May 06, 2019 6.167 6.419 6.167 6.389 642,791 +0.13(+2.08%)
May 03, 2019 6.274 6.350 6.205 6.259 365,564 +0.07(+1.11%)
May 02, 2019 6.282 6.343 6.075 6.190 485,571 -0.15(-2.29%)
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.