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

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2020 0.9603 0.9825 0.9197 0.9603 377,408 +0.03(+3.17%)
Jul 30, 2020 0.9382 0.9529 0.9308 0.9308 121,618 -0.04(-4.55%)
Jul 29, 2020 0.9234 0.9899 0.9234 0.9751 325,312 +0.04(+4.76%)
Jul 28, 2020 0.9751 0.9901 0.9234 0.9308 282,796 -0.04(-4.55%)
Jul 27, 2020 1.034 1.034 0.9603 0.9751 243,236 -0.03(-2.94%)
Jul 24, 2020 0.9973 1.056 0.9973 1.005 184,778 +0.01(+0.74%)
Jul 23, 2020 1.027 1.049 0.9899 0.9973 176,212 -0.01(-0.74%)
Jul 22, 2020 0.9529 1.064 0.9529 1.005 438,973 +0.00(+0.00%)
Jul 21, 2020 0.9382 1.042 0.9382 1.005 842,979 +0.06(+6.25%)
Jul 20, 2020 0.9529 0.9898 0.9308 0.9456 161,657 -0.01(-0.78%)
Jul 17, 2020 0.9899 1.012 0.9529 0.9529 195,608 -0.02(-2.27%)
Jul 16, 2020 1.019 1.027 0.9677 0.9751 155,514 -0.04(-3.65%)
Jul 15, 2020 0.9825 1.027 0.9603 1.012 408,878 +0.06(+6.20%)
Jul 14, 2020 0.9086 0.9677 0.9086 0.9529 351,787 +0.04(+4.03%)
Jul 13, 2020 0.9899 0.9973 0.9160 0.9160 401,840 -0.05(-5.34%)
Jul 10, 2020 0.9234 1.027 0.9160 0.9677 536,332 +0.06(+6.50%)
Jul 09, 2020 0.9456 0.9490 0.8975 0.9086 326,787 -0.02(-2.38%)
Jul 08, 2020 0.9160 0.9586 0.9086 0.9308 329,887 +0.01(+1.61%)
Jul 07, 2020 0.9603 0.9751 0.8865 0.9160 390,484 -0.04(-4.62%)
Jul 06, 2020 0.9899 1.019 0.9529 0.9603 440,293 +0.00(+0.00%)
Jul 02, 2020 0.9899 1.005 0.9566 0.9603 294,292 +0.00(+0.00%)
Jul 01, 2020 0.9603 0.9900 0.9529 0.9603 200,733 +0.01(+0.78%)
Jun 30, 2020 0.9234 0.9677 0.9160 0.9529 267,918 +0.03(+3.20%)
Jun 29, 2020 0.9825 1.064 0.9160 0.9234 869,088 -0.04(-4.58%)
Jun 26, 2020 0.9160 0.9973 0.9160 0.9677 5,043,174 +0.04(+3.97%)
Jun 25, 2020 0.9012 0.9382 0.8200 0.9308 731,685 +0.01(+0.80%)
Jun 24, 2020 0.9751 0.9825 0.9012 0.9234 871,828 -0.07(-6.72%)
Jun 23, 2020 0.9825 0.9899 0.9234 0.9899 821,108 +0.01(+0.75%)
Jun 22, 2020 0.9973 1.005 0.9603 0.9825 558,367 -0.01(-1.48%)
Jun 19, 2020 1.093 1.101 0.9973 0.9973 944,469 -0.10(-8.78%)
Jun 18, 2020 1.049 1.130 1.049 1.093 439,268 +0.04(+3.50%)
Jun 17, 2020 1.197 1.197 1.042 1.056 798,512 -0.11(-9.49%)
Jun 16, 2020 1.322 1.441 1.160 1.167 973,618 -0.08(-6.51%)
Jun 15, 2020 1.167 1.256 1.101 1.248 618,853 +0.02(+1.81%)
Jun 12, 2020 1.204 1.293 1.138 1.226 478,394 +0.06(+5.06%)
Jun 11, 2020 1.175 1.256 1.152 1.167 735,801 -0.14(-10.73%)
Jun 10, 2020 1.522 1.522 1.271 1.308 855,039 -0.27(-16.90%)
Jun 09, 2020 1.485 1.618 1.381 1.573 788,716 -0.01(-0.93%)
Jun 08, 2020 1.463 1.610 1.411 1.588 1,963,755 +0.26(+19.44%)
Jun 05, 2020 1.204 1.433 1.123 1.330 3,084,248 +0.21(+18.42%)
Jun 04, 2020 1.115 1.152 1.079 1.123 644,451 +0.01(+0.66%)
Jun 03, 2020 1.167 1.167 1.108 1.115 384,484 -0.01(-1.31%)
Jun 02, 2020 1.152 1.182 1.123 1.130 289,695 +0.01(+0.66%)
Jun 01, 2020 1.145 1.175 1.115 1.123 308,021 -0.04(-3.80%)
May 29, 2020 1.189 1.197 1.115 1.167 647,470 -0.03(-2.47%)
May 28, 2020 1.197 1.234 1.152 1.197 213,897 +0.01(+1.25%)
May 27, 2020 1.189 1.212 1.056 1.182 324,045 +0.01(+0.63%)
May 26, 2020 1.115 1.212 1.108 1.175 770,156 +0.09(+8.16%)
May 22, 2020 1.108 1.108 1.012 1.086 1,301,031 -0.03(-2.65%)
May 21, 2020 1.108 1.175 1.082 1.115 518,749 +0.00(+0.00%)
May 20, 2020 1.034 1.130 1.034 1.115 665,489 +0.05(+4.86%)
May 19, 2020 1.123 1.167 1.005 1.064 1,100,126 -0.10(-8.28%)
May 18, 2020 1.182 1.219 1.086 1.160 908,720 +0.06(+5.37%)
May 15, 2020 1.130 1.156 1.071 1.101 594,676 +0.01(+1.36%)
May 14, 2020 1.093 1.226 0.9677 1.086 783,119 -0.02(-2.00%)
May 13, 2020 1.256 1.276 1.042 1.108 958,781 -0.12(-9.64%)
May 12, 2020 1.330 1.433 1.197 1.226 1,243,099 -0.13(-9.78%)
May 11, 2020 1.396 1.470 1.263 1.359 860,078 -0.03(-2.13%)
May 08, 2020 1.315 1.411 1.219 1.389 1,235,513 +0.16(+12.58%)
May 07, 2020 1.271 1.404 1.226 1.234 828,598 +0.00(+0.00%)
May 06, 2020 1.492 1.507 1.226 1.234 835,458 -0.21(-14.80%)
May 05, 2020 1.603 1.655 1.374 1.448 1,158,277 -0.09(-5.77%)
May 04, 2020 1.463 1.537 1.330 1.537 850,320 +0.07(+5.05%)
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.