Skip to main content

Sandridge Energy Inc (NY: SD )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 15.82 16.00 15.77 15.81 361,183 -0.01(-0.06%)
Sep 27, 2023 15.62 15.96 15.50 15.82 383,762 +0.48(+3.13%)
Sep 26, 2023 15.23 15.55 15.23 15.34 274,849 -0.09(-0.58%)
Sep 25, 2023 15.24 15.49 15.30 15.43 317,940 +0.18(+1.18%)
Sep 22, 2023 15.43 15.54 15.24 15.25 251,009 +0.01(+0.07%)
Sep 21, 2023 15.35 15.41 15.09 15.24 410,460 -0.18(-1.17%)
Sep 20, 2023 15.41 15.69 15.37 15.42 255,171 -0.08(-0.52%)
Sep 19, 2023 15.71 15.85 15.42 15.50 224,171 -0.04(-0.26%)
Sep 18, 2023 15.76 15.93 15.51 15.54 331,875 -0.24(-1.52%)
Sep 15, 2023 16.12 16.22 15.71 15.78 827,361 -0.46(-2.83%)
Sep 14, 2023 16.65 16.83 16.10 16.24 562,503 -0.24(-1.46%)
Sep 13, 2023 16.88 16.88 16.38 16.48 220,450 -0.32(-1.90%)
Sep 12, 2023 16.46 16.92 16.36 16.80 247,647 +0.57(+3.51%)
Sep 11, 2023 16.63 16.65 16.15 16.23 224,611 -0.35(-2.11%)
Sep 08, 2023 16.33 16.59 16.23 16.58 236,931 +0.35(+2.16%)
Sep 07, 2023 16.28 16.41 16.18 16.23 335,425 -0.05(-0.31%)
Sep 06, 2023 16.30 16.43 16.00 16.28 244,348 +0.02(+0.12%)
Sep 05, 2023 16.46 16.60 16.26 16.26 216,897 -0.15(-0.91%)
Sep 01, 2023 16.17 16.46 16.09 16.41 260,958 +0.42(+2.63%)
Aug 31, 2023 16.14 16.14 15.92 15.99 207,690 +0.00(+0.00%)
Aug 30, 2023 15.83 16.00 15.79 15.99 191,738 +0.18(+1.14%)
Aug 29, 2023 15.76 15.95 15.52 15.81 246,330 +0.06(+0.38%)
Aug 28, 2023 15.66 15.94 15.57 15.75 198,502 +0.22(+1.42%)
Aug 25, 2023 15.45 15.71 15.27 15.53 289,375 +0.10(+0.65%)
Aug 24, 2023 15.48 15.66 15.38 15.43 245,798 -0.21(-1.34%)
Aug 23, 2023 15.67 15.80 15.40 15.64 255,421 -0.19(-1.20%)
Aug 22, 2023 16.02 16.17 15.81 15.83 188,446 -0.19(-1.19%)
Aug 21, 2023 16.13 16.33 15.91 16.02 169,519 +0.02(+0.12%)
Aug 18, 2023 15.79 16.16 15.79 16.00 361,170 +0.00(+0.00%)
Aug 17, 2023 16.01 16.11 15.85 16.00 251,783 +0.24(+1.52%)
Aug 16, 2023 15.99 16.17 15.75 15.76 215,977 -0.22(-1.38%)
Aug 15, 2023 16.10 16.23 15.91 15.98 232,171 -0.36(-2.20%)
Aug 14, 2023 16.33 16.41 16.14 16.34 183,937 -0.23(-1.39%)
Aug 11, 2023 16.45 16.69 16.44 16.57 170,572 +0.05(+0.30%)
Aug 10, 2023 16.60 16.77 16.39 16.52 206,173 -0.16(-0.95%)
Aug 09, 2023 16.76 17.06 16.58 16.68 438,407 +0.32(+1.94%)
Aug 08, 2023 16.04 16.38 15.81 16.36 266,254 +0.02(+0.12%)
Aug 07, 2023 16.19 16.50 15.94 16.34 294,348 +0.24(+1.48%)
Aug 04, 2023 16.61 16.66 16.09 16.10 303,305 -0.28(-1.70%)
Aug 03, 2023 16.64 16.91 15.92 16.38 363,415 -0.16(-0.96%)
Aug 02, 2023 16.89 17.00 16.42 16.54 269,907 -0.48(-2.80%)
Aug 01, 2023 16.77 17.04 16.69 17.02 264,629 +0.04(+0.23%)
Jul 31, 2023 16.77 17.09 16.66 16.98 496,245 +0.39(+2.34%)
Jul 28, 2023 16.43 16.73 16.33 16.59 288,442 +0.29(+1.77%)
Jul 27, 2023 16.63 16.66 16.21 16.30 284,431 -0.23(-1.38%)
Jul 26, 2023 16.44 16.72 16.36 16.53 226,470 +0.03(+0.18%)
Jul 25, 2023 16.24 16.66 16.24 16.50 290,775 +0.20(+1.22%)
Jul 24, 2023 15.95 16.47 15.95 16.30 321,675 +0.37(+2.31%)
Jul 21, 2023 15.96 16.03 15.69 15.93 231,001 +0.14(+0.88%)
Jul 20, 2023 16.05 16.15 15.69 15.79 270,336 -0.02(-0.13%)
Jul 19, 2023 15.96 16.38 15.73 15.81 299,335 -0.22(-1.36%)
Jul 18, 2023 15.65 16.29 15.65 16.03 335,492 +0.43(+2.74%)
Jul 17, 2023 15.14 15.70 15.02 15.61 368,338 +0.36(+2.35%)
Jul 14, 2023 15.90 15.90 15.20 15.25 407,855 -0.66(-4.12%)
Jul 13, 2023 15.72 16.05 15.63 15.90 321,010 +0.23(+1.46%)
Jul 12, 2023 15.51 15.70 15.39 15.68 277,950 +0.23(+1.48%)
Jul 11, 2023 15.42 15.70 15.36 15.45 384,481 +0.16(+1.04%)
Jul 10, 2023 15.34 15.47 15.17 15.29 318,011 -0.01(-0.06%)
Jul 07, 2023 14.94 15.58 14.87 15.30 551,399 +0.32(+2.12%)
Jul 06, 2023 15.43 15.55 14.58 14.98 650,739 -0.54(-3.46%)
Jul 05, 2023 15.28 15.56 15.16 15.52 359,295 +0.38(+2.49%)
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.