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 (%)
Dec 31, 2020 2.391 2.391 2.391 339,803 +0.02(+0.98%)
Dec 30, 2020 2.345 2.453 2.314 2.368 339,803 +0.02(+0.99%)
Dec 29, 2020 2.375 2.391 2.275 2.345 316,154 -0.04(-1.62%)
Dec 28, 2020 2.437 2.514 2.368 2.383 571,472 -0.05(-2.22%)
Dec 24, 2020 2.499 2.545 2.383 2.437 108,526 -0.06(-2.47%)
Dec 23, 2020 2.437 2.584 2.429 2.499 389,402 +0.05(+1.89%)
Dec 22, 2020 2.429 2.476 2.352 2.453 515,945 +0.02(+0.95%)
Dec 21, 2020 2.352 2.491 2.252 2.429 556,414 +0.00(+0.00%)
Dec 18, 2020 2.530 2.584 2.429 2.429 442,793 -0.15(-5.69%)
Dec 17, 2020 2.561 2.661 2.468 2.576 415,735 +0.02(+0.91%)
Dec 16, 2020 2.746 2.760 2.499 2.553 450,522 -0.14(-5.16%)
Dec 15, 2020 2.722 2.792 2.584 2.692 660,095 +0.04(+1.45%)
Dec 14, 2020 2.676 2.952 2.507 2.653 1,764,521 +0.25(+10.61%)
Dec 11, 2020 2.429 2.476 2.329 2.399 271,899 -0.05(-1.89%)
Dec 10, 2020 2.291 2.630 2.291 2.445 753,306 +0.14(+6.02%)
Dec 09, 2020 2.345 2.399 2.237 2.306 517,988 -0.02(-0.66%)
Dec 08, 2020 2.159 2.383 2.159 2.321 643,780 +0.17(+7.89%)
Dec 07, 2020 2.237 2.237 2.136 2.152 458,115 -0.12(-5.10%)
Dec 04, 2020 2.167 2.306 2.137 2.267 701,079 +0.15(+6.91%)
Dec 03, 2020 2.221 2.267 2.090 2.121 563,574 -0.10(-4.51%)
Dec 02, 2020 2.075 2.260 2.051 2.221 572,803 +0.14(+6.67%)
Dec 01, 2020 2.105 2.275 2.051 2.082 754,410 +0.02(+1.12%)
Nov 30, 2020 2.229 2.237 2.059 2.059 983,097 -0.16(-7.29%)
Nov 27, 2020 2.252 2.298 2.151 2.221 369,405 -0.08(-3.68%)
Nov 25, 2020 2.237 2.322 2.105 2.306 406,747 +0.05(+2.40%)
Nov 24, 2020 2.298 2.383 2.175 2.252 872,223 +0.03(+1.39%)
Nov 23, 2020 2.113 2.267 2.059 2.221 737,287 +0.15(+7.46%)
Nov 20, 2020 2.082 2.167 2.044 2.067 537,316 -0.05(-2.19%)
Nov 19, 2020 2.136 2.167 1.990 2.113 389,624 +0.00(+0.00%)
Nov 18, 2020 2.144 2.260 2.075 2.113 793,491 +0.00(+0.00%)
Nov 17, 2020 2.059 2.171 1.998 2.113 786,951 +0.05(+2.62%)
Nov 16, 2020 2.113 2.198 1.982 2.059 975,782 +0.02(+0.75%)
Nov 13, 2020 1.866 2.291 1.859 2.044 1,144,002 +0.19(+10.42%)
Nov 12, 2020 2.028 2.082 1.812 1.851 795,082 -0.18(-8.74%)
Nov 11, 2020 2.098 2.098 1.973 2.028 642,018 -0.05(-2.59%)
Nov 10, 2020 1.890 2.098 1.789 2.082 773,212 +0.23(+12.50%)
Nov 09, 2020 1.758 1.920 1.616 1.851 1,198,282 +0.22(+13.74%)
Nov 06, 2020 1.743 1.761 1.550 1.627 949,121 -0.09(-5.38%)
Nov 05, 2020 1.519 1.812 1.442 1.720 1,856,228 +0.33(+23.89%)
Nov 04, 2020 1.496 1.496 1.342 1.388 752,950 -0.09(-6.25%)
Nov 03, 2020 1.535 1.629 1.436 1.481 791,838 -0.02(-1.03%)
Nov 02, 2020 1.334 1.512 1.334 1.496 585,047 +0.17(+12.79%)
Oct 30, 2020 1.303 1.334 1.246 1.327 288,107 +0.02(+1.18%)
Oct 29, 2020 1.273 1.342 1.257 1.311 272,955 +0.01(+0.59%)
Oct 28, 2020 1.419 1.419 1.288 1.303 552,006 -0.15(-10.11%)
Oct 27, 2020 1.435 1.488 1.411 1.450 147,312 +0.02(+1.07%)
Oct 26, 2020 1.458 1.535 1.373 1.435 621,997 -0.05(-3.12%)
Oct 23, 2020 1.357 1.558 1.357 1.481 891,940 +0.13(+9.71%)
Oct 22, 2020 1.311 1.384 1.280 1.350 336,608 +0.04(+2.94%)
Oct 21, 2020 1.273 1.350 1.257 1.311 424,097 +0.05(+3.66%)
Oct 20, 2020 1.234 1.269 1.203 1.265 314,843 +0.04(+3.14%)
Oct 19, 2020 1.249 1.288 1.219 1.226 342,710 -0.05(-3.64%)
Oct 16, 2020 1.311 1.342 1.246 1.273 388,724 -0.04(-2.94%)
Oct 15, 2020 1.350 1.350 1.265 1.311 333,119 +0.02(+1.80%)
Oct 14, 2020 1.357 1.373 1.265 1.288 419,607 -0.05(-3.47%)
Oct 13, 2020 1.311 1.419 1.307 1.334 237,433 +0.04(+2.98%)
Oct 12, 2020 1.512 1.519 1.280 1.296 1,049,671 -0.17(-11.58%)
Oct 09, 2020 1.627 1.635 1.450 1.465 2,960,298 -0.08(-5.00%)
Oct 08, 2020 1.388 1.604 1.358 1.542 1,879,318 +0.19(+13.64%)
Oct 07, 2020 1.365 1.381 1.303 1.357 141,445 +0.01(+0.57%)
Oct 06, 2020 1.357 1.373 1.311 1.350 181,318 -0.01(-0.57%)
Oct 05, 2020 1.242 1.381 1.242 1.357 366,915 +0.12(+9.32%)
Oct 02, 2020 1.195 1.257 1.194 1.242 135,885 +0.02(+1.26%)
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.