Skip to main content

Sandridge Energy Inc (NY: SD )

12.22 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.67 20.11 17.19 18.03 3,815,446 -0.86(-4.54%)
May 27, 2022 18.67 19.31 18.37 18.89 1,626,102 +0.12(+0.65%)
May 26, 2022 18.29 18.93 17.94 18.77 1,450,657 +0.72(+3.98%)
May 25, 2022 16.68 18.23 16.67 18.05 2,173,784 +1.72(+10.54%)
May 24, 2022 15.62 16.43 15.51 16.33 982,041 +0.44(+2.74%)
May 23, 2022 15.49 16.11 15.24 15.89 1,134,453 +0.65(+4.27%)
May 20, 2022 15.34 15.59 14.78 15.24 788,231 +0.08(+0.51%)
May 19, 2022 14.63 15.64 14.62 15.17 811,629 -0.03(-0.20%)
May 18, 2022 15.89 16.02 14.80 15.20 959,801 -0.68(-4.29%)
May 17, 2022 14.89 15.99 14.89 15.88 1,007,358 +1.30(+8.92%)
May 16, 2022 14.09 15.04 14.09 14.58 1,009,668 +0.54(+3.87%)
May 13, 2022 13.98 14.41 13.82 14.03 903,780 +0.44(+3.21%)
May 12, 2022 13.53 13.65 13.01 13.60 818,239 -0.09(-0.67%)
May 11, 2022 13.82 14.68 13.39 13.69 1,108,138 +0.41(+3.11%)
May 10, 2022 13.58 13.91 12.65 13.28 1,341,774 -0.16(-1.20%)
May 09, 2022 14.69 14.69 13.24 13.44 1,475,581 -1.76(-11.58%)
May 06, 2022 15.68 15.90 14.91 15.20 969,888 -0.31(-1.97%)
May 05, 2022 15.95 16.27 14.67 15.50 1,532,025 -0.15(-0.93%)
May 04, 2022 15.84 15.94 14.70 15.65 1,282,740 +0.32(+2.10%)
May 03, 2022 14.13 15.38 14.13 15.33 1,094,189 +1.25(+8.92%)
May 02, 2022 13.90 14.22 13.40 14.07 1,081,072 -0.14(-0.97%)
Apr 29, 2022 14.67 15.04 14.09 14.21 669,677 -0.33(-2.26%)
Apr 28, 2022 13.95 14.69 13.48 14.54 763,362 +0.66(+4.74%)
Apr 27, 2022 13.26 14.14 13.10 13.88 849,170 +0.60(+4.49%)
Apr 26, 2022 13.44 13.90 13.18 13.28 860,055 +0.01(+0.06%)
Apr 25, 2022 13.05 13.45 12.41 13.28 1,201,204 -0.34(-2.47%)
Apr 22, 2022 14.23 14.82 13.41 13.61 1,019,631 -0.85(-5.87%)
Apr 21, 2022 15.59 15.62 14.29 14.46 1,042,421 -0.99(-6.39%)
Apr 20, 2022 14.80 15.52 14.58 15.45 849,967 +0.80(+5.49%)
Apr 19, 2022 14.76 14.77 13.99 14.65 1,553,333 -0.50(-3.28%)
Apr 18, 2022 14.65 15.69 14.56 15.14 1,634,513 +0.75(+5.21%)
Apr 14, 2022 14.45 14.71 14.18 14.39 1,054,637 +0.04(+0.27%)
Apr 13, 2022 13.70 14.38 13.51 14.35 1,463,821 +0.98(+7.32%)
Apr 12, 2022 13.20 14.07 13.18 13.38 1,690,123 +0.54(+4.17%)
Apr 11, 2022 13.09 13.14 12.68 12.84 750,048 -0.48(-3.62%)
Apr 08, 2022 12.85 13.53 12.85 13.32 1,224,674 +0.58(+4.56%)
Apr 07, 2022 12.46 12.80 12.27 12.74 898,872 +0.47(+3.80%)
Apr 06, 2022 12.54 12.96 12.22 12.27 1,035,721 -0.11(-0.87%)
Apr 05, 2022 13.04 13.21 12.33 12.38 1,121,952 -0.49(-3.80%)
Apr 04, 2022 12.99 13.27 12.62 12.87 808,512 +0.04(+0.30%)
Apr 01, 2022 12.10 12.87 12.06 12.83 946,710 +0.57(+4.68%)
Mar 31, 2022 12.20 12.82 11.97 12.26 1,344,077 -0.07(-0.56%)
Mar 30, 2022 12.76 13.28 12.30 12.33 1,266,856 -0.31(-2.48%)
Mar 29, 2022 12.33 12.67 12.04 12.64 1,034,746 -0.24(-1.84%)
Mar 28, 2022 12.76 13.02 12.56 12.88 1,062,518 -0.28(-2.09%)
Mar 25, 2022 12.41 13.33 12.29 13.15 1,664,116 +0.76(+6.11%)
Mar 24, 2022 12.19 12.59 11.87 12.40 1,452,489 +0.29(+2.40%)
Mar 23, 2022 11.74 12.35 11.73 12.10 1,725,713 +0.59(+5.12%)
Mar 22, 2022 11.49 11.96 11.19 11.52 1,300,811 +0.04(+0.33%)
Mar 21, 2022 11.16 11.97 11.16 11.48 2,250,448 +0.61(+5.63%)
Mar 18, 2022 11.20 11.62 10.85 10.87 1,636,931 -0.31(-2.81%)
Mar 17, 2022 11.26 11.58 11.04 11.18 1,101,679 +0.47(+4.36%)
Mar 16, 2022 10.49 10.79 10.12 10.71 1,318,820 +0.37(+3.63%)
Mar 15, 2022 10.84 11.00 10.16 10.34 2,937,943 -1.14(-9.93%)
Mar 14, 2022 12.14 12.25 11.26 11.48 1,961,592 -0.86(-7.01%)
Mar 11, 2022 12.03 13.05 12.01 12.34 2,116,151 +0.16(+1.32%)
Mar 10, 2022 11.58 12.36 11.45 12.18 2,874,069 +0.56(+4.81%)
Mar 09, 2022 11.02 11.67 10.71 11.62 1,308,844 -0.06(-0.52%)
Mar 08, 2022 12.20 12.42 11.02 11.68 1,539,430 -0.24(-2.05%)
Mar 07, 2022 11.98 12.92 10.97 11.93 2,243,509 -0.05(-0.38%)
Mar 04, 2022 10.82 12.04 10.75 11.97 2,058,616 +1.10(+10.13%)
Mar 03, 2022 10.49 10.96 10.38 10.87 910,171 +0.24(+2.23%)
Mar 02, 2022 10.94 11.03 10.53 10.64 891,748 -0.05(-0.50%)
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.