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: 4:00 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 (%)
Apr 30, 2020 1.788 1.788 1.418 1.470 1,454,180 -0.26(-14.96%)
Apr 29, 2020 1.559 1.791 1.551 1.729 1,511,028 +0.17(+10.90%)
Apr 28, 2020 1.551 1.640 1.404 1.559 1,613,386 -0.01(-0.94%)
Apr 27, 2020 1.271 1.614 1.234 1.573 2,701,661 +0.38(+32.30%)
Apr 24, 2020 1.160 1.285 1.056 1.189 611,326 +0.04(+3.87%)
Apr 23, 2020 1.300 1.300 1.060 1.145 1,122,635 -0.10(-7.74%)
Apr 22, 2020 1.322 1.322 1.108 1.241 1,163,364 -0.11(-8.20%)
Apr 21, 2020 0.8569 1.389 0.8421 1.352 6,226,731 +0.55(+69.44%)
Apr 20, 2020 0.8200 0.9529 0.7757 0.7978 1,647,556 -0.09(-10.00%)
Apr 17, 2020 0.7609 0.9012 0.7609 0.8865 705,137 +0.13(+17.65%)
Apr 16, 2020 0.8495 0.8495 0.7387 0.7535 433,140 -0.07(-8.93%)
Apr 15, 2020 0.9086 0.9086 0.7387 0.8274 813,948 -0.07(-8.20%)
Apr 14, 2020 0.8495 1.049 0.8200 0.9012 1,438,755 +0.10(+11.93%)
Apr 13, 2020 0.6279 0.8643 0.6149 0.8052 1,947,325 +0.20(+33.04%)
Apr 09, 2020 0.6354 0.7129 0.5910 0.6052 767,407 -0.02(-2.46%)
Apr 08, 2020 0.6279 0.6501 0.5910 0.6205 360,987 +0.02(+3.69%)
Apr 07, 2020 0.6648 0.7018 0.5984 0.5984 406,234 -0.05(-7.12%)
Apr 06, 2020 0.6279 0.6453 0.5171 0.6443 339,268 +0.06(+10.71%)
Apr 03, 2020 0.6205 0.6397 0.5320 0.5820 495,044 -0.02(-3.93%)
Apr 02, 2020 0.6205 0.6796 0.5910 0.6058 444,783 +0.01(+2.16%)
Apr 01, 2020 0.6575 0.6639 0.5910 0.5930 285,290 -0.07(-10.72%)
Mar 31, 2020 0.6648 0.6835 0.6279 0.6642 218,524 +0.05(+8.33%)
Mar 30, 2020 0.7092 0.7092 0.5910 0.6131 368,692 -0.09(-12.63%)
Mar 27, 2020 0.7609 0.7758 0.6058 0.7018 381,334 -0.11(-13.64%)
Mar 26, 2020 0.9160 0.9160 0.7424 0.8126 334,976 -0.07(-7.56%)
Mar 25, 2020 0.6648 0.9308 0.6001 0.8791 518,602 +0.24(+37.62%)
Mar 24, 2020 0.6603 0.6722 0.5614 0.6388 443,691 +0.03(+5.45%)
Mar 23, 2020 0.6205 0.6796 0.5984 0.6058 326,652 +0.01(+2.53%)
Mar 20, 2020 0.5955 0.8717 0.5908 0.5908 1,603,175 -0.01(-1.83%)
Mar 19, 2020 0.6058 0.6321 0.5910 0.6018 466,408 -0.03(-4.15%)
Mar 18, 2020 0.6722 0.6722 0.6058 0.6279 265,210 -0.06(-8.63%)
Mar 17, 2020 0.6648 0.7166 0.6360 0.6872 352,472 +0.02(+3.15%)
Mar 16, 2020 0.7383 0.8717 0.6648 0.6663 657,957 -0.12(-14.92%)
Mar 13, 2020 0.7978 0.8865 0.7387 0.7830 436,835 +0.07(+10.46%)
Mar 12, 2020 0.7978 0.8495 0.6944 0.7089 322,612 -0.13(-15.08%)
Mar 11, 2020 0.8717 0.9456 0.7904 0.8348 465,408 -0.03(-3.42%)
Mar 10, 2020 0.9012 0.9086 0.8126 0.8643 467,876 +0.04(+5.41%)
Mar 09, 2020 1.086 1.086 0.5540 0.8200 1,810,490 -0.64(-43.94%)
Mar 06, 2020 1.485 1.581 1.411 1.463 310,265 -0.10(-6.60%)
Mar 05, 2020 1.596 1.603 1.455 1.566 531,097 -0.10(-6.19%)
Mar 04, 2020 1.670 1.677 1.499 1.670 429,371 +0.06(+3.67%)
Mar 03, 2020 1.610 1.721 1.573 1.610 556,923 +0.01(+0.93%)
Mar 02, 2020 1.551 1.610 1.492 1.596 404,641 +0.07(+4.85%)
Feb 28, 2020 1.529 1.566 1.492 1.522 691,329 -0.03(-1.90%)
Feb 27, 2020 1.618 1.640 1.420 1.551 385,457 -0.03(-1.87%)
Feb 26, 2020 1.537 1.607 1.522 1.581 438,954 +0.05(+3.38%)
Feb 25, 2020 1.537 1.566 1.522 1.529 199,310 -0.01(-0.48%)
Feb 24, 2020 1.603 1.603 1.492 1.537 402,796 -0.13(-7.96%)
Feb 21, 2020 1.699 1.699 1.618 1.670 397,308 -0.04(-2.16%)
Feb 20, 2020 1.729 1.773 1.662 1.706 360,550 -0.01(-0.86%)
Feb 19, 2020 1.670 1.758 1.670 1.721 398,726 +0.04(+2.64%)
Feb 18, 2020 1.788 1.810 1.670 1.677 465,794 -0.13(-7.35%)
Feb 14, 2020 1.884 1.899 1.780 1.810 175,032 -0.04(-2.39%)
Feb 13, 2020 1.847 1.876 1.810 1.854 167,257 +0.01(+0.40%)
Feb 12, 2020 1.817 1.858 1.751 1.847 369,581 +0.06(+3.31%)
Feb 11, 2020 1.899 1.950 1.780 1.788 292,589 -0.10(-5.10%)
Feb 10, 2020 2.009 2.009 1.876 1.884 395,063 -0.16(-7.61%)
Feb 07, 2020 2.024 2.061 1.987 2.039 323,125 -0.02(-1.08%)
Feb 06, 2020 2.150 2.153 1.987 2.061 432,677 -0.07(-3.46%)
Feb 05, 2020 1.980 2.150 1.980 2.135 505,642 +0.22(+11.58%)
Feb 04, 2020 1.958 1.987 1.876 1.913 416,185 +0.00(+0.00%)
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.