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

Sandridge Energy Inc (NY: SD )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 4.609 4.721 4.572 4.676 1,084,059 +0.11(+2.45%)
Jun 29, 2021 4.542 4.726 4.535 4.565 487,625 +0.01(+0.33%)
Jun 28, 2021 4.833 4.848 4.535 4.550 578,349 -0.29(-6.00%)
Jun 25, 2021 4.862 4.915 4.818 4.840 621,198 +0.01(+0.15%)
Jun 24, 2021 4.751 4.956 4.728 4.833 490,522 +0.09(+1.88%)
Jun 23, 2021 4.699 4.840 4.699 4.743 508,616 +0.06(+1.27%)
Jun 22, 2021 4.676 4.721 4.520 4.684 356,496 +0.02(+0.48%)
Jun 21, 2021 4.535 4.683 4.475 4.661 441,273 +0.16(+3.47%)
Jun 18, 2021 4.401 4.643 4.393 4.505 489,056 +0.05(+1.17%)
Jun 17, 2021 4.646 4.691 4.334 4.453 699,915 -0.24(-5.08%)
Jun 16, 2021 4.758 4.788 4.635 4.691 455,319 -0.07(-1.56%)
Jun 15, 2021 4.691 4.848 4.646 4.766 374,958 +0.11(+2.40%)
Jun 14, 2021 4.840 4.952 4.654 4.654 510,404 -0.09(-1.88%)
Jun 11, 2021 4.803 4.825 4.710 4.743 319,132 +0.04(+0.79%)
Jun 10, 2021 4.699 4.825 4.588 4.706 348,599 +0.09(+1.94%)
Jun 09, 2021 4.840 4.855 4.527 4.617 446,948 -0.19(-3.88%)
Jun 08, 2021 4.743 4.870 4.557 4.803 487,073 +0.08(+1.74%)
Jun 07, 2021 4.743 4.892 4.669 4.721 456,747 -0.01(-0.31%)
Jun 04, 2021 4.617 4.870 4.602 4.736 885,336 +0.19(+4.26%)
Jun 03, 2021 4.498 4.609 4.453 4.542 545,004 +0.01(+0.16%)
Jun 02, 2021 4.192 4.557 4.133 4.535 986,285 +0.36(+8.75%)
Jun 01, 2021 4.095 4.282 4.073 4.170 812,966 +0.22(+5.46%)
May 28, 2021 3.924 4.006 3.857 3.954 270,047 +0.05(+1.34%)
May 27, 2021 3.909 4.028 3.872 3.902 372,988 +0.01(+0.19%)
May 26, 2021 3.701 3.947 3.686 3.894 360,246 +0.19(+5.23%)
May 25, 2021 3.857 3.894 3.686 3.701 397,976 -0.18(-4.61%)
May 24, 2021 3.842 3.932 3.745 3.880 615,093 +0.05(+1.36%)
May 21, 2021 3.887 4.066 3.798 3.827 536,963 -0.04(-1.15%)
May 20, 2021 3.969 3.969 3.748 3.872 415,369 -0.06(-1.52%)
May 19, 2021 3.872 4.006 3.745 3.932 451,384 -0.04(-0.94%)
May 18, 2021 3.991 4.073 3.827 3.969 574,872 -0.01(-0.37%)
May 17, 2021 3.846 4.025 3.835 3.984 855,688 +0.21(+5.52%)
May 14, 2021 3.574 3.857 3.544 3.775 684,408 +0.28(+8.10%)
May 13, 2021 3.597 3.723 3.381 3.492 603,556 -0.16(-4.29%)
May 12, 2021 3.723 3.909 3.477 3.649 1,631,574 +0.34(+10.36%)
May 11, 2021 3.306 3.351 3.165 3.306 586,529 -0.08(-2.42%)
May 10, 2021 3.410 3.537 3.329 3.388 343,504 +0.04(+1.11%)
May 07, 2021 3.180 3.410 3.180 3.351 388,624 +0.15(+4.65%)
May 06, 2021 3.410 3.425 3.150 3.202 238,526 -0.14(-4.23%)
May 05, 2021 3.217 3.343 3.127 3.343 377,150 +0.21(+6.65%)
May 04, 2021 3.239 3.247 3.083 3.135 284,864 -0.10(-3.22%)
May 03, 2021 3.098 3.261 3.044 3.239 314,428 +0.22(+7.14%)
Apr 30, 2021 3.157 3.194 2.979 3.023 328,887 -0.19(-5.80%)
Apr 29, 2021 3.261 3.329 3.105 3.209 291,987 -0.01(-0.46%)
Apr 28, 2021 3.105 3.276 3.105 3.224 450,009 +0.13(+4.34%)
Apr 27, 2021 2.912 3.098 2.904 3.090 356,898 +0.22(+7.51%)
Apr 26, 2021 2.926 2.956 2.822 2.874 369,353 -0.05(-1.78%)
Apr 23, 2021 2.763 2.941 2.703 2.926 376,428 +0.18(+6.50%)
Apr 22, 2021 2.785 2.822 2.718 2.748 184,777 -0.03(-1.07%)
Apr 21, 2021 2.681 2.807 2.658 2.777 328,288 +0.08(+3.04%)
Apr 20, 2021 2.755 2.755 2.658 2.696 274,556 -0.07(-2.43%)
Apr 19, 2021 2.755 2.815 2.710 2.763 180,837 +0.00(+0.00%)
Apr 16, 2021 2.837 2.837 2.748 2.763 271,678 -0.05(-1.85%)
Apr 15, 2021 2.897 2.913 2.770 2.815 421,812 -0.08(-2.83%)
Apr 14, 2021 2.740 2.897 2.740 2.897 795,865 +0.17(+6.28%)
Apr 13, 2021 2.681 2.733 2.629 2.725 234,469 +0.06(+2.23%)
Apr 12, 2021 2.785 2.785 2.606 2.666 510,985 -0.10(-3.76%)
Apr 09, 2021 2.777 2.816 2.763 2.770 188,549 -0.05(-1.85%)
Apr 08, 2021 2.874 2.874 2.748 2.822 247,428 -0.06(-2.07%)
Apr 07, 2021 2.904 2.964 2.844 2.882 187,303 -0.04(-1.28%)
Apr 06, 2021 2.926 3.001 2.897 2.919 225,205 +0.01(+0.26%)
Apr 05, 2021 2.993 2.993 2.889 2.912 281,554 -0.07(-2.49%)
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.