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: 4:10 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 (%)
Dec 31, 2021 7.631 7.764 7.483 7.727 1,535,741 +0.08(+1.06%)
Dec 30, 2021 7.926 8.089 7.535 7.646 641,283 -0.24(-3.00%)
Dec 29, 2021 7.882 8.303 7.867 7.882 652,876 -0.05(-0.65%)
Dec 28, 2021 8.377 8.547 7.926 7.934 840,220 -0.38(-4.62%)
Dec 27, 2021 7.830 8.340 7.661 8.318 897,235 +0.42(+5.33%)
Dec 23, 2021 8.089 8.274 7.882 7.897 510,322 -0.18(-2.20%)
Dec 22, 2021 7.786 8.163 7.683 8.074 833,968 +0.32(+4.10%)
Dec 21, 2021 7.454 7.779 7.439 7.757 664,342 +0.50(+6.92%)
Dec 20, 2021 7.121 7.365 6.892 7.254 1,111,003 -0.16(-2.19%)
Dec 17, 2021 7.328 7.491 7.195 7.417 1,108,359 +0.02(+0.30%)
Dec 16, 2021 7.572 7.790 7.328 7.395 746,372 -0.01(-0.10%)
Dec 15, 2021 7.387 7.413 6.981 7.402 1,145,880 -0.02(-0.30%)
Dec 14, 2021 7.372 7.661 7.217 7.424 885,038 -0.01(-0.20%)
Dec 13, 2021 7.631 7.690 7.409 7.439 645,866 -0.21(-2.80%)
Dec 10, 2021 7.668 7.733 7.372 7.653 440,702 +0.10(+1.37%)
Dec 09, 2021 7.690 7.794 7.513 7.550 561,028 -0.30(-3.86%)
Dec 08, 2021 7.764 8.089 7.631 7.853 978,589 +0.17(+2.21%)
Dec 07, 2021 7.528 7.823 7.498 7.683 1,073,797 +0.46(+6.34%)
Dec 06, 2021 7.365 7.454 6.896 7.225 1,426,301 -0.01(-0.20%)
Dec 03, 2021 7.749 7.779 7.106 7.239 1,014,554 -0.24(-3.16%)
Dec 02, 2021 7.387 7.646 7.203 7.476 922,753 +0.07(+0.90%)
Dec 01, 2021 8.023 8.126 7.210 7.409 1,655,062 -0.44(-5.64%)
Nov 30, 2021 8.488 8.495 7.609 7.853 1,837,087 -0.93(-10.60%)
Nov 29, 2021 9.145 9.216 8.732 8.783 656,871 -0.01(-0.17%)
Nov 26, 2021 8.591 8.894 8.274 8.798 1,412,642 -0.41(-4.49%)
Nov 24, 2021 8.813 9.271 8.813 9.212 657,344 +0.28(+3.14%)
Nov 23, 2021 8.820 9.108 8.706 8.931 981,944 +0.36(+4.22%)
Nov 22, 2021 8.643 8.946 8.473 8.569 992,294 -0.09(-1.02%)
Nov 19, 2021 8.636 8.865 8.436 8.658 1,082,370 -0.41(-4.48%)
Nov 18, 2021 9.640 9.123 8.998 9.064 1,738,709 -0.58(-6.05%)
Nov 17, 2021 9.943 10.05 9.566 9.648 1,042,623 -0.49(-4.81%)
Nov 16, 2021 10.19 10.23 9.899 10.14 1,061,944 -0.07(-0.72%)
Nov 15, 2021 10.34 10.38 9.766 10.21 1,930,782 -0.24(-2.26%)
Nov 12, 2021 10.48 11.07 10.34 10.45 2,090,903 -0.24(-2.21%)
Nov 11, 2021 9.574 10.84 9.389 10.68 1,614,917 +1.22(+12.88%)
Nov 10, 2021 9.988 9.463 2,461,368 -1.01(-9.66%)
Nov 09, 2021 10.02 10.54 9.707 10.48 1,522,256 +0.49(+4.96%)
Nov 08, 2021 9.862 10.29 9.862 9.980 1,062,054 +0.30(+3.13%)
Nov 05, 2021 9.293 9.729 8.931 9.677 1,042,718 +0.46(+4.97%)
Nov 04, 2021 9.530 9.751 9.024 9.219 871,304 -0.06(-0.64%)
Nov 03, 2021 9.493 9.788 9.123 9.278 1,081,509 -0.41(-4.27%)
Nov 02, 2021 10.01 10.01 9.419 9.692 819,874 -0.30(-3.03%)
Nov 01, 2021 9.589 10.07 9.980 9.995 1,623,146 +0.54(+5.70%)
Oct 29, 2021 9.404 9.596 9.083 9.456 645,151 +0.01(+0.08%)
Oct 28, 2021 8.924 9.478 8.924 9.448 515,623 +0.33(+3.65%)
Oct 27, 2021 9.278 9.855 8.975 9.116 1,048,418 -0.34(-3.59%)
Oct 26, 2021 9.426 9.566 9.456 1,151,075 +0.02(+0.23%)
Oct 25, 2021 9.315 9.640 9.101 9.433 1,680,051 +0.62(+7.04%)
Oct 22, 2021 8.606 8.820 8.444 8.813 613,499 +0.33(+3.92%)
Oct 21, 2021 8.946 8.946 8.444 8.481 951,687 -0.47(-5.28%)
Oct 20, 2021 8.296 9.027 8.207 8.953 995,892 +0.46(+5.39%)
Oct 19, 2021 8.754 8.791 8.207 8.495 1,199,136 -0.23(-2.62%)
Oct 18, 2021 8.591 9.219 8.562 8.724 1,209,633 +0.21(+2.52%)
Oct 15, 2021 9.168 9.293 8.481 8.510 1,157,137 -0.60(-6.57%)
Oct 14, 2021 9.308 9.382 8.924 9.108 1,098,300 +0.02(+0.24%)
Oct 13, 2021 9.131 9.219 8.732 9.086 1,257,460 -0.21(-2.30%)
Oct 12, 2021 9.256 9.433 8.909 9.300 1,551,333 -0.05(-0.55%)
Oct 11, 2021 10.34 10.53 9.293 9.352 1,124,099 -0.73(-7.25%)
Oct 08, 2021 10.04 10.22 9.825 10.08 1,147,362 +0.28(+2.86%)
Oct 07, 2021 9.234 9.832 8.946 9.803 1,047,442 +0.52(+5.57%)
Oct 06, 2021 9.744 9.825 9.264 9.286 1,118,392 -0.86(-8.51%)
Oct 05, 2021 10.38 10.75 9.954 10.15 1,637,623 +0.01(+0.07%)
Oct 04, 2021 10.34 10.92 9.921 10.14 1,873,775 +0.10(+1.03%)
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.