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

Sandridge Energy Inc (NY: SD )

14.55 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 1.199 1.206 1.124 1.177 642,331 -0.03(-2.47%)
May 28, 2020 1.206 1.244 1.162 1.206 212,200 +0.01(+1.25%)
May 27, 2020 1.199 1.221 1.065 1.191 321,473 +0.01(+0.63%)
May 26, 2020 1.124 1.221 1.117 1.184 764,044 +0.09(+8.16%)
May 22, 2020 1.117 1.117 1.020 1.095 1,290,706 -0.03(-2.65%)
May 21, 2020 1.117 1.184 1.091 1.124 514,632 +0.00(+0.00%)
May 20, 2020 1.042 1.139 1.042 1.124 660,207 +0.05(+4.86%)
May 19, 2020 1.132 1.177 1.013 1.072 1,091,395 -0.10(-8.28%)
May 18, 2020 1.191 1.229 1.095 1.169 901,508 +0.06(+5.37%)
May 15, 2020 1.139 1.165 1.080 1.109 589,956 +0.01(+1.36%)
May 14, 2020 1.102 1.236 0.9755 1.095 776,904 -0.02(-2.00%)
May 13, 2020 1.266 1.287 1.050 1.117 951,171 -0.12(-9.64%)
May 12, 2020 1.340 1.444 1.206 1.236 1,233,233 -0.13(-9.78%)
May 11, 2020 1.407 1.482 1.273 1.370 853,252 -0.03(-2.13%)
May 08, 2020 1.325 1.422 1.229 1.400 1,225,707 +0.16(+12.58%)
May 07, 2020 1.281 1.415 1.236 1.244 822,021 +0.00(+0.00%)
May 06, 2020 1.504 1.519 1.236 1.244 828,827 -0.22(-14.80%)
May 05, 2020 1.616 1.668 1.385 1.459 1,149,084 -0.09(-5.77%)
May 04, 2020 1.474 1.549 1.340 1.549 843,572 +0.07(+5.05%)
May 01, 2020 1.519 1.564 1.419 1.474 894,939 -0.01(-0.50%)
Apr 30, 2020 1.802 1.802 1.430 1.482 1,442,639 -0.26(-14.96%)
Apr 29, 2020 1.571 1.806 1.564 1.742 1,499,036 +0.17(+10.90%)
Apr 28, 2020 1.564 1.653 1.415 1.571 1,600,581 -0.01(-0.94%)
Apr 27, 2020 1.281 1.627 1.244 1.586 2,680,220 +0.39(+32.30%)
Apr 24, 2020 1.169 1.296 1.065 1.199 606,474 +0.04(+3.87%)
Apr 23, 2020 1.311 1.311 1.069 1.154 1,113,726 -0.10(-7.74%)
Apr 22, 2020 1.333 1.333 1.117 1.251 1,154,131 -0.11(-8.20%)
Apr 21, 2020 0.8638 1.400 0.8489 1.363 6,177,313 +0.56(+69.44%)
Apr 20, 2020 0.8265 0.9606 0.7819 0.8042 1,634,480 -0.09(-10.00%)
Apr 17, 2020 0.7670 0.9084 0.7670 0.8936 699,541 +0.13(+17.65%)
Apr 16, 2020 0.8563 0.8563 0.7446 0.7595 429,702 -0.07(-8.93%)
Apr 15, 2020 0.9159 0.9159 0.7446 0.8340 807,488 -0.07(-8.20%)
Apr 14, 2020 0.8563 1.057 0.8265 0.9084 1,427,336 +0.10(+11.93%)
Apr 13, 2020 0.6329 0.8712 0.6198 0.8116 1,931,870 +0.20(+33.04%)
Apr 09, 2020 0.6405 0.7186 0.5957 0.6101 761,316 -0.02(-2.46%)
Apr 08, 2020 0.6329 0.6553 0.5957 0.6255 358,122 +0.02(+3.69%)
Apr 07, 2020 0.6702 0.7074 0.6032 0.6032 403,010 -0.05(-7.12%)
Apr 06, 2020 0.6329 0.6504 0.5212 0.6495 336,576 +0.06(+10.71%)
Apr 03, 2020 0.6255 0.6448 0.5362 0.5866 491,115 -0.02(-3.93%)
Apr 02, 2020 0.6255 0.6851 0.5957 0.6106 441,253 +0.01(+2.16%)
Apr 01, 2020 0.6627 0.6692 0.5957 0.5977 283,026 -0.07(-10.72%)
Mar 31, 2020 0.6702 0.6889 0.6329 0.6695 216,790 +0.05(+8.33%)
Mar 30, 2020 0.7148 0.7148 0.5957 0.6180 365,766 -0.09(-12.63%)
Mar 27, 2020 0.7670 0.7820 0.6106 0.7074 378,308 -0.11(-13.64%)
Mar 26, 2020 0.9233 0.9233 0.7484 0.8191 332,317 -0.07(-7.56%)
Mar 25, 2020 0.6702 0.9382 0.6049 0.8861 514,487 +0.24(+37.62%)
Mar 24, 2020 0.6656 0.6775 0.5659 0.6439 440,169 +0.03(+5.45%)
Mar 23, 2020 0.6255 0.6851 0.6032 0.6106 324,059 +0.02(+2.53%)
Mar 20, 2020 0.6002 0.8787 0.5956 0.5956 1,590,452 -0.01(-1.83%)
Mar 19, 2020 0.6106 0.6372 0.5957 0.6067 462,707 -0.03(-4.15%)
Mar 18, 2020 0.6776 0.6776 0.6106 0.6329 263,106 -0.06(-8.63%)
Mar 17, 2020 0.6702 0.7223 0.6411 0.6927 349,675 +0.02(+3.15%)
Mar 16, 2020 0.7442 0.8787 0.6702 0.6716 652,735 -0.12(-14.92%)
Mar 13, 2020 0.8042 0.8936 0.7446 0.7893 433,368 +0.07(+10.46%)
Mar 12, 2020 0.8042 0.8563 0.7000 0.7145 320,052 -0.13(-15.08%)
Mar 11, 2020 0.8787 0.9531 0.7968 0.8414 461,714 -0.03(-3.42%)
Mar 10, 2020 0.9084 0.9159 0.8191 0.8712 464,162 +0.04(+5.41%)
Mar 09, 2020 1.095 1.095 0.5585 0.8265 1,796,121 -0.65(-43.94%)
Mar 06, 2020 1.497 1.594 1.422 1.474 307,803 -0.10(-6.60%)
Mar 05, 2020 1.608 1.616 1.467 1.579 526,882 -0.10(-6.19%)
Mar 04, 2020 1.683 1.690 1.511 1.683 425,963 +0.06(+3.67%)
Mar 03, 2020 1.623 1.735 1.586 1.623 552,503 +0.01(+0.93%)
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.