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: 4:10 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 31, 2019 5.430 5.514 5.288 5.314 426,585 -0.22(-4.04%)
May 30, 2019 5.653 5.661 5.507 5.537 449,372 -0.10(-1.78%)
May 29, 2019 5.730 5.730 5.530 5.638 495,756 -0.19(-3.18%)
May 28, 2019 6.170 6.170 5.777 5.823 691,857 -0.34(-5.51%)
May 24, 2019 6.247 6.309 6.070 6.162 336,341 -0.05(-0.87%)
May 23, 2019 6.255 6.363 6.062 6.216 810,334 -0.19(-3.01%)
May 22, 2019 6.648 6.756 6.347 6.409 329,626 -0.25(-3.71%)
May 21, 2019 6.671 6.795 6.586 6.656 307,184 -0.05(-0.80%)
May 20, 2019 6.756 6.887 6.702 6.710 305,811 -0.10(-1.47%)
May 17, 2019 6.910 6.983 6.802 6.810 329,080 -0.15(-2.21%)
May 16, 2019 7.119 7.207 6.941 6.964 221,919 -0.13(-1.85%)
May 15, 2019 6.810 7.149 6.718 7.095 351,007 +0.20(+2.91%)
May 14, 2019 6.517 6.933 6.517 6.895 949,529 +0.40(+6.18%)
May 13, 2019 6.502 6.729 6.475 6.494 419,770 -0.04(-0.59%)
May 10, 2019 6.301 6.563 6.216 6.532 471,708 +0.22(+3.55%)
May 09, 2019 6.301 6.363 6.031 6.309 757,772 -0.13(-2.04%)
May 08, 2019 6.417 6.548 6.391 6.440 1,015,907 +0.02(+0.36%)
May 07, 2019 6.347 6.432 6.293 6.417 375,879 -0.02(-0.36%)
May 06, 2019 6.216 6.471 6.216 6.440 637,690 +0.13(+2.08%)
May 03, 2019 6.324 6.401 6.255 6.309 362,662 +0.07(+1.11%)
May 02, 2019 6.332 6.394 6.124 6.239 481,717 -0.15(-2.29%)
May 01, 2019 6.463 6.494 6.359 6.386 298,870 -0.06(-0.96%)
Apr 30, 2019 6.509 6.509 6.386 6.448 559,168 -0.02(-0.36%)
Apr 29, 2019 6.448 6.548 6.394 6.471 341,098 +0.02(+0.36%)
Apr 26, 2019 6.463 6.600 6.108 6.448 731,160 -0.08(-1.30%)
Apr 25, 2019 6.671 6.710 6.502 6.532 259,091 -0.15(-2.31%)
Apr 24, 2019 6.741 6.779 6.617 6.687 449,533 -0.05(-0.69%)
Apr 23, 2019 6.633 6.864 6.594 6.733 440,012 +0.11(+1.63%)
Apr 22, 2019 6.424 6.633 6.355 6.625 610,909 +0.35(+5.66%)
Apr 18, 2019 6.363 6.363 6.178 6.270 478,320 -0.09(-1.45%)
Apr 17, 2019 6.386 6.540 6.332 6.363 252,783 +0.02(+0.24%)
Apr 16, 2019 6.394 6.394 6.247 6.347 220,272 -0.05(-0.84%)
Apr 15, 2019 6.463 6.556 6.363 6.401 264,825 -0.07(-1.07%)
Apr 12, 2019 6.486 6.602 6.382 6.471 454,203 +0.14(+2.19%)
Apr 11, 2019 6.378 6.478 6.301 6.332 225,748 -0.09(-1.44%)
Apr 10, 2019 6.355 6.517 6.347 6.424 426,811 +0.10(+1.59%)
Apr 09, 2019 6.486 6.486 6.316 6.324 400,087 -0.17(-2.61%)
Apr 08, 2019 6.386 6.532 6.355 6.494 455,452 +0.17(+2.68%)
Apr 05, 2019 6.216 6.324 6.177 6.324 561,693 +0.13(+2.12%)
Apr 04, 2019 6.093 6.216 6.039 6.193 185,972 +0.09(+1.52%)
Apr 03, 2019 6.262 6.309 6.085 6.101 289,679 -0.11(-1.74%)
Apr 02, 2019 6.286 6.309 6.170 6.208 357,552 -0.08(-1.23%)
Apr 01, 2019 6.247 6.347 6.185 6.286 466,599 +0.10(+1.62%)
Mar 29, 2019 6.301 6.340 6.101 6.185 413,619 -0.06(-0.99%)
Mar 28, 2019 6.193 6.309 6.170 6.247 186,411 +0.02(+0.25%)
Mar 27, 2019 6.208 6.340 6.093 6.232 254,529 -0.02(-0.25%)
Mar 26, 2019 6.270 6.394 6.154 6.247 446,098 +0.07(+1.12%)
Mar 25, 2019 6.224 6.309 6.112 6.178 273,799 -0.07(-1.11%)
Mar 22, 2019 6.370 6.409 6.131 6.247 317,540 -0.21(-3.23%)
Mar 21, 2019 6.363 6.486 6.278 6.455 238,565 +0.06(+0.97%)
Mar 20, 2019 6.170 6.525 6.070 6.394 484,447 +0.21(+3.37%)
Mar 19, 2019 6.340 6.351 6.170 6.185 328,043 -0.12(-1.96%)
Mar 18, 2019 6.201 6.390 6.201 6.309 388,928 +0.10(+1.61%)
Mar 15, 2019 6.093 6.208 6.016 6.208 896,478 +0.12(+2.03%)
Mar 14, 2019 6.039 6.405 6.039 6.085 925,756 +0.05(+0.90%)
Mar 13, 2019 6.093 6.154 5.939 6.031 747,803 -0.03(-0.51%)
Mar 12, 2019 5.615 6.108 5.576 6.062 745,903 +0.52(+9.47%)
Mar 11, 2019 5.568 5.568 5.437 5.537 420,082 +0.04(+0.70%)
Mar 08, 2019 5.630 5.630 5.460 5.499 508,791 -0.22(-3.91%)
Mar 07, 2019 5.908 5.961 5.591 5.723 506,694 -0.18(-3.01%)
Mar 06, 2019 6.047 6.154 5.861 5.900 509,639 -0.16(-2.67%)
Mar 05, 2019 6.301 6.316 5.895 6.062 739,427 -0.34(-5.30%)
Mar 04, 2019 6.178 6.671 6.178 6.401 629,577 +0.30(+4.93%)
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.