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

Sandridge Energy Inc (NY: SD )

13.62 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 3.425 3.507 3.343 3.485 294,105 +0.06(+1.74%)
Aug 29, 2019 3.336 3.455 3.329 3.425 191,568 +0.13(+4.07%)
Aug 28, 2019 3.269 3.418 3.224 3.291 261,545 +0.05(+1.61%)
Aug 27, 2019 3.276 3.336 3.180 3.239 481,846 +0.01(+0.23%)
Aug 26, 2019 3.314 3.351 3.187 3.232 384,328 -0.06(-1.81%)
Aug 23, 2019 3.515 3.515 3.261 3.291 308,072 -0.25(-7.14%)
Aug 22, 2019 3.678 3.701 3.537 3.544 205,830 -0.10(-2.86%)
Aug 21, 2019 3.664 3.723 3.574 3.649 178,599 +0.01(+0.41%)
Aug 20, 2019 3.701 3.708 3.604 3.634 258,655 -0.08(-2.20%)
Aug 19, 2019 3.619 3.775 3.619 3.716 328,052 +0.10(+2.67%)
Aug 16, 2019 3.433 3.626 3.291 3.619 380,725 +0.19(+5.65%)
Aug 15, 2019 3.500 3.537 3.403 3.425 405,371 -0.11(-3.16%)
Aug 14, 2019 3.865 3.887 3.500 3.537 516,620 -0.38(-9.70%)
Aug 13, 2019 4.028 4.148 3.887 3.917 646,325 -0.12(-2.95%)
Aug 12, 2019 4.066 4.110 3.939 4.036 298,312 -0.04(-1.09%)
Aug 09, 2019 4.319 4.319 4.051 4.081 415,373 -0.13(-3.18%)
Aug 08, 2019 4.810 4.818 4.174 4.215 437,737 -0.19(-4.23%)
Aug 07, 2019 4.311 4.475 4.252 4.401 360,006 -0.04(-1.01%)
Aug 06, 2019 4.602 4.684 4.420 4.445 283,318 -0.12(-2.61%)
Aug 05, 2019 4.669 4.736 4.557 4.565 313,102 -0.22(-4.52%)
Aug 02, 2019 4.870 4.959 4.736 4.781 243,073 -0.10(-1.98%)
Aug 01, 2019 4.959 4.967 4.792 4.877 366,562 -0.15(-2.96%)
Jul 31, 2019 5.019 5.190 4.996 5.026 246,571 -0.01(-0.15%)
Jul 30, 2019 4.818 5.101 4.721 5.034 312,847 +0.25(+5.13%)
Jul 29, 2019 4.870 4.907 4.751 4.788 344,927 -0.09(-1.83%)
Jul 26, 2019 4.877 4.919 4.818 4.877 231,926 +0.00(+0.00%)
Jul 25, 2019 4.929 5.041 4.833 4.877 409,675 -0.04(-0.91%)
Jul 24, 2019 4.855 5.041 4.855 4.922 193,361 +0.02(+0.46%)
Jul 23, 2019 4.728 4.929 4.721 4.900 240,504 +0.16(+3.46%)
Jul 22, 2019 4.810 4.937 4.736 4.736 602,552 -0.07(-1.55%)
Jul 19, 2019 4.743 4.840 4.722 4.810 179,954 +0.04(+0.94%)
Jul 18, 2019 4.736 4.795 4.725 4.766 191,474 +0.01(+0.16%)
Jul 17, 2019 4.900 4.922 4.736 4.758 551,549 -0.18(-3.62%)
Jul 16, 2019 5.160 5.220 4.877 4.937 938,573 -0.22(-4.33%)
Jul 15, 2019 5.205 5.205 5.049 5.160 333,644 -0.02(-0.43%)
Jul 12, 2019 5.101 5.212 5.049 5.183 321,098 +0.08(+1.61%)
Jul 11, 2019 5.175 5.198 5.078 5.101 126,216 -0.06(-1.15%)
Jul 10, 2019 5.056 5.175 4.993 5.160 299,953 +0.16(+3.28%)
Jul 09, 2019 4.974 5.011 4.862 4.996 154,530 +0.01(+0.30%)
Jul 08, 2019 4.959 5.063 4.915 4.982 213,559 -0.02(-0.45%)
Jul 05, 2019 4.810 5.063 4.810 5.004 239,984 +0.18(+3.70%)
Jul 03, 2019 4.944 4.952 4.810 4.825 168,674 -0.10(-2.11%)
Jul 02, 2019 5.123 5.123 4.892 4.929 241,126 -0.21(-4.06%)
Jul 01, 2019 5.198 5.361 5.093 5.138 272,453 -0.01(-0.29%)
Jun 28, 2019 4.885 5.324 4.877 5.153 1,008,016 +0.27(+5.49%)
Jun 27, 2019 4.743 4.885 4.714 4.885 323,442 +0.14(+2.98%)
Jun 26, 2019 4.632 4.781 4.594 4.743 273,560 +0.17(+3.75%)
Jun 25, 2019 4.714 4.728 4.483 4.572 444,456 -0.16(-3.46%)
Jun 24, 2019 4.855 4.877 4.721 4.736 291,697 -0.13(-2.75%)
Jun 21, 2019 4.758 4.870 4.706 4.870 473,254 +0.11(+2.35%)
Jun 20, 2019 4.714 4.795 4.684 4.758 212,585 +0.13(+2.90%)
Jun 19, 2019 4.617 4.699 4.538 4.624 269,418 +0.01(+0.16%)
Jun 18, 2019 4.542 4.639 4.524 4.617 326,565 +0.10(+2.14%)
Jun 17, 2019 4.408 4.565 4.364 4.520 442,087 +0.09(+2.02%)
Jun 14, 2019 4.617 4.661 4.416 4.431 262,008 -0.17(-3.72%)
Jun 13, 2019 4.632 4.654 4.483 4.602 295,692 +0.08(+1.81%)
Jun 12, 2019 4.624 4.632 4.490 4.520 341,359 -0.15(-3.19%)
Jun 11, 2019 4.781 4.870 4.632 4.669 341,211 -0.06(-1.26%)
Jun 10, 2019 4.840 4.937 4.728 4.728 190,871 -0.08(-1.70%)
Jun 07, 2019 4.766 4.907 4.758 4.810 302,028 +0.06(+1.25%)
Jun 06, 2019 4.810 4.877 4.594 4.751 370,293 -0.05(-1.09%)
Jun 05, 2019 5.131 5.183 4.743 4.803 548,689 -0.35(-6.79%)
Jun 04, 2019 5.190 5.265 5.093 5.153 374,296 +0.02(+0.44%)
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.