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

Sandridge Energy Inc (NY: SD )

13.91 +0.28 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 4.388 4.425 4.285 4.418 707,676 -0.01(-0.33%)
Jul 29, 2021 4.395 4.432 4.218 4.432 392,378 +0.11(+2.56%)
Jul 28, 2021 4.277 4.334 4.152 4.322 415,920 +0.04(+0.86%)
Jul 27, 2021 4.307 4.344 4.122 4.285 435,635 -0.04(-1.02%)
Jul 26, 2021 4.115 4.373 4.115 4.329 414,792 +0.21(+5.21%)
Jul 23, 2021 4.270 4.270 3.982 4.115 461,696 -0.13(-2.96%)
Jul 22, 2021 4.159 4.262 4.004 4.240 529,941 +0.08(+1.95%)
Jul 21, 2021 4.011 4.218 3.989 4.159 623,519 +0.24(+6.23%)
Jul 20, 2021 3.775 3.989 3.701 3.915 686,598 +0.18(+4.95%)
Jul 19, 2021 3.627 3.878 3.620 3.731 1,008,886 -0.03(-0.79%)
Jul 16, 2021 3.952 3.952 3.701 3.760 923,250 -0.15(-3.78%)
Jul 15, 2021 4.056 4.056 3.804 3.908 734,409 -0.14(-3.47%)
Jul 14, 2021 4.248 4.344 4.041 4.048 1,428,458 -0.22(-5.19%)
Jul 13, 2021 4.240 4.314 4.078 4.270 503,972 +0.06(+1.40%)
Jul 12, 2021 4.233 4.248 4.159 4.211 370,475 -0.07(-1.72%)
Jul 09, 2021 4.362 4.362 4.218 4.285 271,934 +0.05(+1.22%)
Jul 08, 2021 4.107 4.299 4.033 4.233 614,804 +0.04(+0.88%)
Jul 07, 2021 4.351 4.454 4.144 4.196 648,813 -0.18(-4.05%)
Jul 06, 2021 4.639 4.639 4.307 4.373 569,306 -0.25(-5.43%)
Jul 02, 2021 4.713 4.720 4.551 4.624 435,069 -0.10(-2.19%)
Jul 01, 2021 4.831 4.853 4.624 4.728 713,796 +0.09(+1.91%)
Jun 30, 2021 4.573 4.683 4.536 4.639 1,092,731 +0.11(+2.45%)
Jun 29, 2021 4.506 4.689 4.499 4.528 491,526 +0.01(+0.33%)
Jun 28, 2021 4.794 4.809 4.499 4.514 582,976 -0.29(-6.00%)
Jun 25, 2021 4.824 4.876 4.780 4.802 626,168 +0.01(+0.15%)
Jun 24, 2021 4.713 4.916 4.691 4.794 494,446 +0.09(+1.88%)
Jun 23, 2021 4.661 4.802 4.661 4.706 512,685 +0.06(+1.27%)
Jun 22, 2021 4.639 4.683 4.484 4.647 359,347 +0.02(+0.48%)
Jun 21, 2021 4.499 4.646 4.440 4.624 444,803 +0.16(+3.47%)
Jun 18, 2021 4.366 4.607 4.358 4.469 492,969 +0.05(+1.17%)
Jun 17, 2021 4.610 4.654 4.299 4.418 705,515 -0.24(-5.08%)
Jun 16, 2021 4.720 4.750 4.599 4.654 458,962 -0.07(-1.56%)
Jun 15, 2021 4.654 4.809 4.610 4.728 377,958 +0.11(+2.40%)
Jun 14, 2021 4.802 4.912 4.617 4.617 514,487 -0.09(-1.88%)
Jun 11, 2021 4.765 4.787 4.672 4.706 321,685 +0.04(+0.79%)
Jun 10, 2021 4.661 4.787 4.552 4.669 351,388 +0.09(+1.94%)
Jun 09, 2021 4.802 4.816 4.491 4.580 450,524 -0.18(-3.88%)
Jun 08, 2021 4.706 4.831 4.521 4.765 490,970 +0.08(+1.74%)
Jun 07, 2021 4.706 4.853 4.632 4.683 460,400 -0.01(-0.31%)
Jun 04, 2021 4.580 4.831 4.565 4.698 892,419 +0.19(+4.26%)
Jun 03, 2021 4.462 4.573 4.418 4.506 549,364 +0.01(+0.16%)
Jun 02, 2021 4.159 4.521 4.100 4.499 994,176 +0.36(+8.75%)
Jun 01, 2021 4.063 4.248 4.041 4.137 819,470 +0.21(+5.46%)
May 28, 2021 3.893 3.974 3.827 3.923 272,208 +0.05(+1.34%)
May 27, 2021 3.878 3.996 3.841 3.871 375,972 +0.01(+0.19%)
May 26, 2021 3.671 3.915 3.657 3.864 363,128 +0.19(+5.23%)
May 25, 2021 3.827 3.864 3.657 3.671 401,160 -0.18(-4.61%)
May 24, 2021 3.812 3.900 3.716 3.849 620,014 +0.05(+1.36%)
May 21, 2021 3.856 4.033 3.767 3.797 541,259 -0.04(-1.15%)
May 20, 2021 3.937 3.937 3.718 3.841 418,692 -0.06(-1.52%)
May 19, 2021 3.841 3.974 3.716 3.900 454,995 -0.04(-0.94%)
May 18, 2021 3.960 4.041 3.797 3.937 579,471 -0.01(-0.37%)
May 17, 2021 3.816 3.993 3.804 3.952 862,533 +0.21(+5.52%)
May 14, 2021 3.546 3.827 3.516 3.745 689,884 +0.28(+8.10%)
May 13, 2021 3.568 3.694 3.354 3.465 608,385 -0.16(-4.29%)
May 12, 2021 3.694 3.878 3.450 3.620 1,644,627 +0.34(+10.36%)
May 11, 2021 3.280 3.324 3.140 3.280 591,221 -0.08(-2.42%)
May 10, 2021 3.383 3.509 3.303 3.361 346,252 +0.04(+1.11%)
May 07, 2021 3.154 3.383 3.154 3.324 391,733 +0.15(+4.65%)
May 06, 2021 3.383 3.398 3.125 3.176 240,434 -0.14(-4.23%)
May 05, 2021 3.191 3.317 3.103 3.317 380,167 +0.21(+6.65%)
May 04, 2021 3.213 3.221 3.058 3.110 287,143 -0.10(-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.