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

Sandridge Energy Inc (NY: SD )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 8.556 8.563 7.670 7.915 1,822,507 -0.94(-10.60%)
Nov 29, 2021 9.219 9.289 8.802 8.854 651,658 -0.01(-0.17%)
Nov 26, 2021 8.660 8.965 8.340 8.869 1,401,431 -0.42(-4.49%)
Nov 24, 2021 8.883 9.345 8.883 9.286 652,127 +0.28(+3.14%)
Nov 23, 2021 8.891 9.181 8.775 9.003 974,150 +0.36(+4.22%)
Nov 22, 2021 8.712 9.017 8.541 8.638 984,419 -0.09(-1.02%)
Nov 19, 2021 8.705 8.936 8.504 8.727 1,073,780 -0.41(-4.48%)
Nov 18, 2021 9.717 9.196 9.070 9.137 1,724,910 -0.59(-6.05%)
Nov 17, 2021 10.02 10.13 9.643 9.725 1,034,348 -0.49(-4.81%)
Nov 16, 2021 10.28 10.31 9.978 10.22 1,053,516 -0.07(-0.72%)
Nov 15, 2021 10.42 10.46 9.844 10.29 1,915,458 -0.24(-2.26%)
Nov 12, 2021 10.56 11.16 10.42 10.53 2,074,309 -0.24(-2.21%)
Nov 11, 2021 9.650 10.93 9.464 10.77 1,602,100 +1.23(+12.88%)
Nov 10, 2021 10.07 9.539 2,441,833 -1.02(-9.66%)
Nov 09, 2021 10.10 10.63 9.784 10.56 1,510,174 +0.50(+4.96%)
Nov 08, 2021 9.941 10.37 9.941 10.06 1,053,625 +0.31(+3.13%)
Nov 05, 2021 9.367 9.807 9.003 9.755 1,034,442 +0.46(+4.97%)
Nov 04, 2021 9.606 9.829 9.097 9.293 864,389 -0.06(-0.64%)
Nov 03, 2021 9.569 9.866 9.196 9.353 1,072,926 -0.42(-4.27%)
Nov 02, 2021 10.09 10.09 9.494 9.770 813,367 -0.31(-3.03%)
Nov 01, 2021 9.665 10.15 10.06 10.07 1,610,264 +0.54(+5.70%)
Oct 29, 2021 9.479 9.673 9.155 9.531 640,031 +0.01(+0.08%)
Oct 28, 2021 8.995 9.554 8.995 9.524 511,531 +0.34(+3.65%)
Oct 27, 2021 9.353 9.933 9.047 9.189 1,040,097 -0.34(-3.59%)
Oct 26, 2021 9.501 9.643 9.531 1,141,940 +0.02(+0.23%)
Oct 25, 2021 9.390 9.717 9.174 9.509 1,666,718 +0.63(+7.04%)
Oct 22, 2021 8.675 8.891 8.511 8.883 608,630 +0.34(+3.92%)
Oct 21, 2021 9.017 9.017 8.511 8.548 944,134 -0.48(-5.28%)
Oct 20, 2021 8.362 9.099 8.273 9.025 987,988 +0.46(+5.39%)
Oct 19, 2021 8.824 8.861 8.273 8.563 1,189,620 -0.23(-2.62%)
Oct 18, 2021 8.660 9.293 8.630 8.794 1,200,033 +0.22(+2.52%)
Oct 15, 2021 9.241 9.367 8.548 8.578 1,147,953 -0.60(-6.57%)
Oct 14, 2021 9.382 9.457 8.995 9.181 1,089,583 +0.02(+0.24%)
Oct 13, 2021 9.204 9.293 8.802 9.159 1,247,480 -0.22(-2.30%)
Oct 12, 2021 9.330 9.509 8.980 9.375 1,539,021 -0.05(-0.55%)
Oct 11, 2021 10.42 10.61 9.367 9.427 1,115,177 -0.74(-7.25%)
Oct 08, 2021 10.12 10.31 9.904 10.16 1,138,256 +0.28(+2.86%)
Oct 07, 2021 9.308 9.911 9.017 9.881 1,039,129 +0.52(+5.57%)
Oct 06, 2021 9.822 9.904 9.338 9.360 1,109,515 -0.87(-8.52%)
Oct 05, 2021 10.46 10.83 10.03 10.23 1,624,626 +0.01(+0.07%)
Oct 04, 2021 10.42 11.01 10.00 10.22 1,858,904 +0.10(+1.03%)
Oct 01, 2021 9.688 10.40 9.606 10.12 1,138,092 +0.43(+4.46%)
Sep 30, 2021 9.487 9.829 8.898 9.688 2,113,932 +0.12(+1.25%)
Sep 29, 2021 9.323 9.658 9.077 9.569 1,139,987 -0.07(-0.70%)
Sep 28, 2021 10.18 10.59 9.464 9.636 2,555,634 -0.30(-3.00%)
Sep 27, 2021 8.995 10.28 8.995 9.933 2,271,349 +1.32(+15.30%)
Sep 24, 2021 8.481 9.085 8.481 8.615 992,327 +0.07(+0.78%)
Sep 23, 2021 8.280 8.682 8.161 8.548 1,117,569 +0.42(+5.22%)
Sep 22, 2021 8.057 8.500 8.012 8.124 964,072 +0.29(+3.71%)
Sep 21, 2021 8.176 8.251 7.738 7.834 681,341 -0.19(-2.32%)
Sep 20, 2021 7.968 8.414 7.647 8.020 1,518,231 -0.49(-5.77%)
Sep 17, 2021 8.816 8.891 8.466 8.511 833,013 -0.28(-3.22%)
Sep 16, 2021 8.928 9.144 8.682 8.794 1,189,755 -0.18(-1.99%)
Sep 15, 2021 8.407 9.308 8.370 8.973 2,369,932 +0.92(+11.47%)
Sep 14, 2021 8.496 8.511 7.938 8.049 924,910 -0.28(-3.40%)
Sep 13, 2021 7.863 8.623 7.834 8.332 2,256,834 +0.69(+8.96%)
Sep 10, 2021 7.662 7.699 7.431 7.647 880,225 +0.07(+0.98%)
Sep 09, 2021 7.461 7.670 7.379 7.573 883,224 +0.09(+1.19%)
Sep 08, 2021 7.446 7.714 7.424 7.484 902,185 +0.06(+0.80%)
Sep 07, 2021 7.424 7.670 7.305 7.424 827,746 -0.07(-0.89%)
Sep 03, 2021 7.268 7.647 7.208 7.491 1,276,528 +0.19(+2.65%)
Sep 02, 2021 6.836 7.350 6.836 7.297 1,357,218 +0.54(+8.05%)
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.