Skip to main content

Sandridge Energy Inc (NY: SD )

12.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.38 13.40 13.04 13.17 622,454 +0.00(+0.00%)
Jun 29, 2023 12.32 13.24 12.32 13.17 1,729,632 +1.19(+9.95%)
Jun 28, 2023 11.76 11.99 11.64 11.98 428,421 +0.22(+1.91%)
Jun 27, 2023 11.66 11.97 11.58 11.76 483,257 +0.03(+0.30%)
Jun 26, 2023 11.66 11.89 11.66 11.72 515,612 +0.05(+0.44%)
Jun 23, 2023 11.76 11.84 11.57 11.67 1,832,903 -0.31(-2.60%)
Jun 22, 2023 12.04 12.10 11.94 11.98 374,621 -0.26(-2.12%)
Jun 21, 2023 11.97 12.30 11.91 12.24 345,720 +0.26(+2.16%)
Jun 20, 2023 12.12 12.12 11.74 11.98 434,579 -0.25(-2.05%)
Jun 16, 2023 12.50 12.52 12.16 12.23 604,710 -0.12(-0.98%)
Jun 15, 2023 12.04 12.47 12.04 12.35 529,809 +0.39(+3.25%)
Jun 14, 2023 12.22 12.28 11.84 11.96 484,524 -0.15(-1.21%)
Jun 13, 2023 12.28 12.63 12.10 12.11 547,316 -0.02(-0.14%)
Jun 12, 2023 12.33 12.40 11.92 12.13 628,269 -0.46(-3.64%)
Jun 09, 2023 12.77 12.89 12.50 12.59 398,536 -0.35(-2.67%)
Jun 08, 2023 13.16 13.22 12.71 12.93 406,111 -0.13(-0.99%)
Jun 07, 2023 13.00 13.29 12.96 13.06 446,513 +0.16(+1.27%)
Jun 06, 2023 12.50 12.93 12.37 12.90 305,962 +0.19(+1.50%)
Jun 05, 2023 12.89 12.97 12.48 12.71 513,933 +0.08(+0.62%)
Jun 02, 2023 12.25 12.70 12.20 12.63 584,852 +0.66(+5.48%)
Jun 01, 2023 11.64 12.22 11.64 11.97 690,175 +0.34(+2.90%)
May 31, 2023 11.79 11.79 11.55 11.63 597,411 -0.19(-1.61%)
May 30, 2023 12.09 12.16 11.60 11.82 698,899 -0.54(-4.40%)
May 26, 2023 12.60 12.66 12.28 12.37 589,337 -0.20(-1.58%)
May 25, 2023 13.19 13.19 12.55 12.57 816,393 -0.83(-6.19%)
May 24, 2023 13.37 13.54 13.28 13.40 537,713 +0.03(+0.26%)
May 23, 2023 13.53 13.70 13.32 13.36 824,654 -0.04(-0.32%)
May 22, 2023 13.05 13.62 13.03 13.41 1,460,157 +0.24(+1.86%)
May 19, 2023 13.39 13.44 13.10 13.16 1,084,594 -0.08(-0.58%)
May 18, 2023 12.74 13.25 12.66 13.24 1,010,095 +0.42(+3.28%)
May 17, 2023 12.70 12.88 12.53 12.82 1,498,232 +0.33(+2.63%)
May 16, 2023 12.47 12.62 12.33 12.49 1,302,315 -0.03(-0.24%)
May 15, 2023 12.09 12.89 11.96 12.52 2,998,451 +1.16(+10.24%)
May 12, 2023 11.05 11.44 10.93 11.36 818,796 +0.41(+3.78%)
May 11, 2023 10.64 11.00 10.64 10.94 809,042 +0.10(+0.92%)
May 10, 2023 10.75 10.90 10.63 10.84 605,644 +0.09(+0.85%)
May 09, 2023 10.46 10.90 10.41 10.75 934,406 +0.18(+1.66%)
May 08, 2023 11.06 11.28 10.57 10.57 707,775 -0.31(-2.88%)
May 05, 2023 10.50 11.10 10.48 10.89 916,932 +0.86(+8.54%)
May 04, 2023 10.10 10.28 9.878 10.03 807,558 +0.01(+0.08%)
May 03, 2023 10.18 10.32 9.993 10.02 377,349 -0.36(-3.46%)
May 02, 2023 10.46 10.46 10.20 10.38 534,126 -0.24(-2.30%)
May 01, 2023 10.74 10.87 10.55 10.63 395,213 -0.21(-1.98%)
Apr 28, 2023 10.62 10.96 10.59 10.84 406,317 +0.21(+2.02%)
Apr 27, 2023 10.48 10.72 10.31 10.63 675,408 +0.15(+1.46%)
Apr 26, 2023 10.61 10.69 10.38 10.48 594,838 -0.24(-2.21%)
Apr 25, 2023 10.79 10.82 10.54 10.71 651,964 -0.19(-1.75%)
Apr 24, 2023 10.74 11.03 10.74 10.90 478,767 +0.07(+0.64%)
Apr 21, 2023 11.22 11.22 10.77 10.83 473,118 -0.34(-3.08%)
Apr 20, 2023 11.18 11.27 11.01 11.18 580,136 -0.18(-1.55%)
Apr 19, 2023 11.40 11.55 11.29 11.36 333,024 -0.21(-1.85%)
Apr 18, 2023 11.68 11.76 11.50 11.57 317,363 -0.13(-1.11%)
Apr 17, 2023 11.96 11.96 11.68 11.70 402,021 -0.13(-1.10%)
Apr 14, 2023 11.83 11.91 11.68 11.83 404,463 +0.02(+0.13%)
Apr 13, 2023 11.95 12.08 11.75 11.81 471,984 -0.10(-0.84%)
Apr 12, 2023 12.08 12.21 11.88 11.91 412,241 -0.17(-1.39%)
Apr 11, 2023 11.91 12.10 11.73 12.08 516,917 +0.20(+1.67%)
Apr 10, 2023 11.87 12.15 11.87 11.88 797,236 +0.15(+1.30%)
Apr 06, 2023 11.71 11.82 11.58 11.73 558,602 +0.02(+0.13%)
Apr 05, 2023 11.71 11.75 11.37 11.71 471,137 +0.07(+0.59%)
Apr 04, 2023 11.84 11.84 11.51 11.65 851,569 -0.03(-0.26%)
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.