Skip to main content

Sandridge Energy Inc (NY: SD )

14.32 -0.23 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 14.59 14.66 14.21 14.32 509,050 -0.23(-1.58%)
May 25, 2023 15.27 15.28 14.53 14.55 705,174 -0.96(-6.19%)
May 24, 2023 15.48 15.67 15.37 15.51 464,459 +0.04(+0.26%)
May 23, 2023 15.66 15.86 15.42 15.47 712,309 -0.05(-0.32%)
May 22, 2023 15.10 15.77 15.09 15.52 1,261,235 +0.28(+1.86%)
May 19, 2023 15.50 15.56 15.17 15.24 936,836 -0.09(-0.58%)
May 18, 2023 14.75 15.34 14.65 15.33 872,486 +0.49(+3.28%)
May 17, 2023 14.71 14.91 14.51 14.84 1,294,124 +0.38(+2.63%)
May 16, 2023 14.44 14.61 14.28 14.46 1,124,896 -0.04(-0.24%)
May 15, 2023 14.00 14.92 13.85 14.49 2,589,962 +1.35(+10.24%)
May 12, 2023 12.79 13.24 12.65 13.15 707,249 +0.48(+3.78%)
May 11, 2023 12.32 12.73 12.32 12.67 698,824 +0.12(+0.92%)
May 10, 2023 12.45 12.62 12.30 12.55 523,135 +0.11(+0.85%)
May 09, 2023 12.11 12.62 12.05 12.45 807,109 +0.20(+1.66%)
May 08, 2023 12.80 13.06 12.24 12.24 611,353 -0.36(-2.88%)
May 05, 2023 12.15 12.85 12.14 12.61 792,015 +0.99(+8.54%)
May 04, 2023 11.69 11.90 11.44 11.61 697,542 +0.01(+0.08%)
May 03, 2023 11.78 11.95 11.57 11.60 325,941 -0.42(-3.46%)
May 02, 2023 12.11 12.11 11.81 12.02 461,360 -0.28(-2.30%)
May 01, 2023 12.43 12.59 12.22 12.30 341,372 -0.25(-1.98%)
Apr 28, 2023 12.30 12.69 12.26 12.55 350,963 +0.25(+2.02%)
Apr 27, 2023 12.14 12.41 11.93 12.30 583,395 +0.18(+1.46%)
Apr 26, 2023 12.28 12.38 12.01 12.13 513,802 -0.27(-2.21%)
Apr 25, 2023 12.49 12.53 12.20 12.40 563,144 -0.22(-1.75%)
Apr 24, 2023 12.43 12.77 12.43 12.62 413,543 +0.08(+0.64%)
Apr 21, 2023 12.99 12.99 12.47 12.54 408,664 -0.40(-3.08%)
Apr 20, 2023 12.94 13.05 12.75 12.94 501,102 -0.20(-1.55%)
Apr 19, 2023 13.20 13.38 13.07 13.15 287,655 -0.25(-1.85%)
Apr 18, 2023 13.52 13.62 13.31 13.39 274,128 -0.15(-1.11%)
Apr 17, 2023 13.85 13.85 13.52 13.54 347,252 -0.15(-1.10%)
Apr 14, 2023 13.70 13.78 13.53 13.70 349,362 +0.02(+0.13%)
Apr 13, 2023 13.84 13.98 13.61 13.68 407,684 -0.12(-0.84%)
Apr 12, 2023 13.99 14.14 13.76 13.79 356,080 -0.19(-1.39%)
Apr 11, 2023 13.78 14.01 13.58 13.99 446,495 +0.23(+1.67%)
Apr 10, 2023 13.74 14.07 13.74 13.76 688,626 +0.18(+1.30%)
Apr 06, 2023 13.56 13.69 13.41 13.58 482,502 +0.02(+0.13%)
Apr 05, 2023 13.55 13.60 13.17 13.56 406,952 +0.08(+0.59%)
Apr 04, 2023 13.70 13.70 13.32 13.48 735,557 -0.04(-0.26%)
Apr 03, 2023 13.39 13.62 13.11 13.52 747,864 +0.75(+5.90%)
Mar 31, 2023 12.74 12.85 12.58 12.77 1,136,524 +0.18(+1.41%)
Mar 30, 2023 12.65 12.65 12.32 12.59 665,179 -0.10(-0.77%)
Mar 29, 2023 12.71 12.79 12.48 12.69 658,385 +0.12(+0.92%)
Mar 28, 2023 12.50 12.75 12.46 12.57 345,263 -0.01(-0.07%)
Mar 27, 2023 12.38 12.65 12.16 12.58 559,322 +0.22(+1.79%)
Mar 24, 2023 12.07 12.48 12.00 12.36 604,515 +0.14(+1.16%)
Mar 23, 2023 12.53 12.72 12.14 12.22 510,292 -0.20(-1.64%)
Mar 22, 2023 12.92 12.92 12.37 12.42 1,259,462 -0.43(-3.38%)
Mar 21, 2023 12.54 12.85 12.36 12.85 1,015,820 +0.42(+3.35%)
Mar 20, 2023 12.24 12.58 12.17 12.44 851,219 +0.17(+1.37%)
Mar 17, 2023 11.87 12.44 11.80 12.27 1,298,727 +0.22(+1.84%)
Mar 16, 2023 11.86 12.49 11.69 12.05 1,621,884 +0.48(+4.14%)
Mar 15, 2023 11.46 11.86 11.18 11.57 936,348 -0.43(-3.55%)
Mar 14, 2023 12.00 12.39 11.78 11.99 601,220 +0.07(+0.59%)
Mar 13, 2023 11.92 12.22 11.59 11.92 800,338 -0.30(-2.46%)
Mar 10, 2023 12.63 12.77 12.11 12.22 630,477 -0.44(-3.50%)
Mar 09, 2023 13.16 13.32 12.67 12.67 569,007 -0.46(-3.51%)
Mar 08, 2023 13.03 13.23 12.84 13.13 381,957 +0.05(+0.41%)
Mar 07, 2023 13.44 13.48 12.91 13.08 572,802 -0.39(-2.89%)
Mar 06, 2023 13.67 13.70 13.43 13.46 710,958 -0.34(-2.44%)
Mar 03, 2023 13.12 13.95 13.11 13.80 493,177 +0.56(+4.21%)
Mar 02, 2023 13.01 13.46 12.88 13.24 462,243 +0.17(+1.29%)
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.