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: 7:00 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 (%)
Jul 30, 2021 4.581 4.620 4.473 4.612 677,838 -0.02(-0.33%)
Jul 29, 2021 4.589 4.627 4.404 4.627 375,833 +0.12(+2.56%)
Jul 28, 2021 4.465 4.525 4.334 4.512 398,383 +0.04(+0.86%)
Jul 27, 2021 4.496 4.535 4.304 4.473 417,267 -0.05(-1.02%)
Jul 26, 2021 4.296 4.566 4.296 4.519 397,303 +0.22(+5.21%)
Jul 23, 2021 4.458 4.458 4.157 4.296 442,229 -0.13(-2.96%)
Jul 22, 2021 4.342 4.450 4.180 4.427 507,597 +0.08(+1.95%)
Jul 21, 2021 4.188 4.404 4.165 4.342 597,229 +0.25(+6.23%)
Jul 20, 2021 3.941 4.165 3.864 4.088 657,649 +0.19(+4.95%)
Jul 19, 2021 3.787 4.049 3.779 3.895 966,348 -0.03(-0.79%)
Jul 16, 2021 4.126 4.126 3.864 3.926 884,323 -0.15(-3.78%)
Jul 15, 2021 4.234 4.234 3.972 4.080 703,444 -0.15(-3.47%)
Jul 14, 2021 4.435 4.535 4.219 4.226 1,368,229 -0.23(-5.19%)
Jul 13, 2021 4.427 4.504 4.257 4.458 482,722 +0.06(+1.40%)
Jul 12, 2021 4.419 4.435 4.342 4.396 354,854 -0.08(-1.72%)
Jul 09, 2021 4.554 4.554 4.404 4.473 260,468 +0.05(+1.22%)
Jul 08, 2021 4.288 4.489 4.211 4.419 588,881 +0.04(+0.88%)
Jul 07, 2021 4.543 4.651 4.327 4.381 621,456 -0.19(-4.05%)
Jul 06, 2021 4.843 4.843 4.496 4.566 545,302 -0.26(-5.43%)
Jul 02, 2021 4.921 4.928 4.751 4.828 416,725 -0.11(-2.19%)
Jul 01, 2021 5.044 5.067 4.828 4.936 683,700 +0.09(+1.91%)
Jun 30, 2021 4.774 4.890 4.735 4.843 1,046,657 +0.12(+2.45%)
Jun 29, 2021 4.705 4.895 4.697 4.728 470,801 +0.02(+0.33%)
Jun 28, 2021 5.005 5.021 4.697 4.712 558,395 -0.30(-6.00%)
Jun 25, 2021 5.036 5.090 4.990 5.013 599,766 +0.01(+0.15%)
Jun 24, 2021 4.921 5.133 4.897 5.005 473,598 +0.09(+1.88%)
Jun 23, 2021 4.867 5.013 4.867 4.913 491,069 +0.06(+1.27%)
Jun 22, 2021 4.843 4.890 4.681 4.851 344,196 +0.02(+0.48%)
Jun 21, 2021 4.697 4.851 4.635 4.828 426,049 +0.16(+3.47%)
Jun 18, 2021 4.558 4.809 4.550 4.666 472,183 +0.05(+1.17%)
Jun 17, 2021 4.813 4.859 4.489 4.612 675,767 -0.25(-5.08%)
Jun 16, 2021 4.928 4.959 4.801 4.859 439,610 -0.08(-1.56%)
Jun 15, 2021 4.859 5.021 4.813 4.936 362,022 +0.12(+2.40%)
Jun 14, 2021 5.013 5.129 4.820 4.820 492,794 -0.09(-1.88%)
Jun 11, 2021 4.974 4.998 4.878 4.913 308,122 +0.04(+0.79%)
Jun 10, 2021 4.867 4.998 4.752 4.874 336,572 +0.09(+1.94%)
Jun 09, 2021 5.013 5.028 4.689 4.782 431,528 -0.19(-3.88%)
Jun 08, 2021 4.913 5.044 4.720 4.974 470,268 +0.08(+1.74%)
Jun 07, 2021 4.913 5.067 4.836 4.890 440,988 -0.02(-0.31%)
Jun 04, 2021 4.782 5.044 4.766 4.905 854,791 +0.20(+4.26%)
Jun 03, 2021 4.658 4.774 4.612 4.705 526,200 +0.01(+0.16%)
Jun 02, 2021 4.342 4.720 4.280 4.697 952,257 +0.38(+8.75%)
Jun 01, 2021 4.242 4.435 4.219 4.319 784,918 +0.22(+5.46%)
May 28, 2021 4.064 4.149 3.995 4.095 260,730 +0.05(+1.34%)
May 27, 2021 4.049 4.172 4.010 4.041 360,120 +0.01(+0.19%)
May 26, 2021 3.833 4.088 3.818 4.034 347,817 +0.20(+5.23%)
May 25, 2021 3.995 4.034 3.818 3.833 384,246 -0.19(-4.61%)
May 24, 2021 3.980 4.072 3.879 4.018 593,872 +0.05(+1.36%)
May 21, 2021 4.026 4.211 3.933 3.964 518,438 -0.05(-1.15%)
May 20, 2021 4.111 4.111 3.882 4.010 401,038 -0.06(-1.52%)
May 19, 2021 4.010 4.149 3.879 4.072 435,811 -0.04(-0.94%)
May 18, 2021 4.134 4.219 3.964 4.111 555,038 -0.02(-0.37%)
May 17, 2021 3.983 4.169 3.972 4.126 826,166 +0.22(+5.52%)
May 14, 2021 3.702 3.995 3.671 3.910 660,795 +0.29(+8.10%)
May 13, 2021 3.725 3.856 3.501 3.617 582,733 -0.16(-4.29%)
May 12, 2021 3.856 4.049 3.602 3.779 1,575,283 +0.35(+10.36%)
May 11, 2021 3.424 3.471 3.278 3.424 566,293 -0.08(-2.42%)
May 10, 2021 3.532 3.663 3.448 3.509 331,653 +0.04(+1.11%)
May 07, 2021 3.293 3.532 3.293 3.471 375,216 +0.15(+4.65%)
May 06, 2021 3.532 3.548 3.262 3.316 230,296 -0.15(-4.23%)
May 05, 2021 3.332 3.463 3.239 3.463 364,138 +0.22(+6.65%)
May 04, 2021 3.355 3.363 3.193 3.247 275,036 -0.11(-3.22%)
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.